Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ab Corporate Bond ETF (NQ: EYEG )

35.06 +0.19 (+0.54%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 0.9806 1.025 0.9611 0.9708 98,225 -0.01(-1.00%)
Aug 30, 2017 1.010 1.079 0.9610 0.9806 227,805 -0.03(-2.91%)
Aug 29, 2017 0.9904 1.030 0.9806 1.010 91,657 -0.01(-0.96%)
Aug 28, 2017 1.030 1.069 1.010 1.020 77,644 -0.02(-1.89%)
Aug 25, 2017 0.9806 1.063 0.9806 1.039 198,417 +0.06(+6.00%)
Aug 24, 2017 0.9708 0.9831 0.9386 0.9806 56,991 +0.04(+4.19%)
Aug 23, 2017 0.9233 0.9708 0.9198 0.9412 64,747 -0.01(-0.77%)
Aug 22, 2017 0.9610 0.9610 0.9218 0.9485 35,335 +0.01(+1.28%)
Aug 21, 2017 0.9708 0.9708 0.8973 0.9365 116,126 -0.06(-6.37%)
Aug 18, 2017 0.9120 1.010 0.9022 1.000 119,876 +0.09(+9.68%)
Aug 17, 2017 0.9316 0.9316 0.8936 0.9120 48,687 -0.02(-2.12%)
Aug 16, 2017 0.9012 0.9415 0.8826 0.9317 295,234 +0.01(+0.54%)
Aug 15, 2017 0.9806 0.9806 0.9022 0.9267 161,927 -0.03(-3.61%)
Aug 14, 2017 1.010 1.010 0.9561 0.9614 81,896 -0.05(-4.82%)
Aug 11, 2017 0.9708 1.039 0.9708 1.010 103,129 +0.04(+4.02%)
Aug 10, 2017 1.098 1.098 0.8836 0.9710 703,305 -0.13(-11.59%)
Aug 09, 2017 1.108 1.128 1.089 1.098 123,736 +0.01(+0.90%)
Aug 08, 2017 1.118 1.118 1.089 1.089 108,500 -0.03(-2.63%)
Aug 07, 2017 1.108 1.128 1.089 1.118 114,834 +0.00(+0.00%)
Aug 04, 2017 1.138 1.187 1.118 1.118 141,598 -0.03(-2.56%)
Aug 03, 2017 1.157 1.187 1.128 1.147 85,223 -0.03(-2.50%)
Aug 02, 2017 1.304 1.304 1.079 1.177 366,164 -0.02(-1.64%)
Aug 01, 2017 1.324 1.324 1.157 1.196 774,607 -0.12(-8.95%)
Jul 31, 2017 1.304 1.334 1.275 1.314 199,569 -0.02(-1.47%)
Jul 28, 2017 1.353 1.353 1.294 1.334 69,936 -0.02(-1.45%)
Jul 27, 2017 1.373 1.393 1.324 1.353 250,575 -0.02(-1.43%)
Jul 26, 2017 1.373 1.393 1.353 1.373 139,356 +0.02(+1.45%)
Jul 25, 2017 1.383 1.383 1.314 1.353 341,278 -0.04(-2.82%)
Jul 24, 2017 1.353 1.393 1.324 1.393 163,290 +0.02(+1.43%)
Jul 21, 2017 1.373 1.373 1.324 1.373 306,285 +0.02(+1.45%)
Jul 20, 2017 1.294 1.393 1.275 1.353 642,239 +0.04(+2.99%)
Jul 19, 2017 1.324 1.324 1.255 1.314 67,807 +0.02(+1.51%)
Jul 18, 2017 1.324 1.324 1.285 1.294 46,494 -0.02(-1.49%)
Jul 17, 2017 1.304 1.343 1.275 1.314 126,538 -0.01(-0.73%)
Jul 14, 2017 1.304 1.324 1.275 1.324 140,310 +0.01(+0.74%)
Jul 13, 2017 1.304 1.324 1.275 1.314 108,541 -0.01(-0.74%)
Jul 12, 2017 1.324 1.393 1.275 1.324 125,527 +0.03(+2.27%)
Jul 11, 2017 1.314 1.373 1.285 1.294 262,382 -0.03(-2.22%)
Jul 10, 2017 1.324 1.373 1.304 1.324 137,241 -0.03(-2.17%)
Jul 07, 2017 1.353 1.373 1.324 1.353 127,968 -0.02(-1.43%)
Jul 06, 2017 1.373 1.393 1.343 1.373 121,597 +0.00(+0.00%)
Jul 05, 2017 1.442 1.442 1.343 1.373 270,833 +0.02(+1.45%)
Jul 03, 2017 1.353 1.393 1.309 1.353 172,243 +0.01(+0.73%)
Jun 30, 2017 1.324 1.343 1.304 1.343 259,552 +0.02(+1.48%)
Jun 29, 2017 1.265 1.324 1.245 1.324 389,924 +0.05(+3.85%)
Jun 28, 2017 1.304 1.304 1.255 1.275 159,799 -0.03(-2.26%)
Jun 27, 2017 1.294 1.314 1.275 1.304 99,915 -0.02(-1.48%)
Jun 26, 2017 1.294 1.334 1.275 1.324 184,677 +0.05(+3.85%)
Jun 23, 2017 1.294 1.334 1.275 1.275 367,666 -0.03(-2.26%)
Jun 22, 2017 1.314 1.343 1.255 1.304 390,022 -0.02(-1.48%)
Jun 21, 2017 1.275 1.363 1.245 1.324 539,646 +0.04(+3.05%)
Jun 20, 2017 1.255 1.293 1.255 1.285 206,763 +0.02(+1.55%)
Jun 19, 2017 1.294 1.304 1.245 1.265 157,059 -0.02(-1.53%)
Jun 16, 2017 1.324 1.324 1.255 1.285 602,570 +0.01(+0.77%)
Jun 15, 2017 1.255 1.294 1.187 1.275 608,997 +0.02(+1.63%)
Jun 14, 2017 1.255 1.275 1.226 1.254 143,484 +0.03(+2.34%)
Jun 13, 2017 1.275 1.275 1.226 1.226 198,716 -0.05(-3.85%)
Jun 12, 2017 1.373 1.373 1.255 1.275 185,172 -0.09(-6.47%)
Jun 09, 2017 1.373 1.402 1.363 1.363 1,563,112 -0.28(-17.26%)
Jun 08, 2017 1.765 1.824 1.618 1.647 261,918 -0.12(-6.67%)
Jun 07, 2017 1.844 1.893 1.765 1.765 115,909 -0.09(-4.76%)
Jun 06, 2017 1.834 1.863 1.795 1.853 82,255 -0.07(-3.57%)
Jun 05, 2017 1.853 1.932 1.844 1.922 62,292 +0.04(+2.08%)
Jun 02, 2017 1.873 1.922 1.834 1.883 41,140 +0.04(+2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.