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

Ab Corporate Bond ETF (NQ: EYEG )

37.08 +0.01 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Nov 30, 2016 1.860 1.940 1.650 1.700 708,442 -0.15(-8.11%)
Nov 29, 2016 1.680 2.010 1.656 1.850 2,277,031 +0.16(+9.47%)
Nov 28, 2016 1.680 1.700 1.620 1.690 73,664 +0.01(+0.60%)
Nov 25, 2016 1.710 1.720 1.600 1.680 80,901 -0.04(-2.33%)
Nov 23, 2016 1.720 1.720 1.720 0 +0.00(+0.00%)
Nov 22, 2016 1.820 1.920 1.650 1.720 349,949 -0.07(-3.91%)
Nov 21, 2016 1.550 1.890 1.520 1.790 766,028 +0.28(+18.54%)
Nov 18, 2016 1.820 2.100 1.510 1.510 3,949,122 +0.06(+4.14%)
Nov 17, 2016 1.440 1.570 1.330 1.450 71,045 -0.01(-0.68%)
Nov 16, 2016 1.459 1.525 1.430 1.460 19,650 +0.06(+4.29%)
Nov 15, 2016 1.410 1.475 1.370 1.400 52,450 -0.12(-7.89%)
Nov 14, 2016 1.470 1.600 1.400 1.520 44,028 +0.09(+6.29%)
Nov 11, 2016 1.330 1.470 1.330 1.430 30,608 +0.05(+3.62%)
Nov 10, 2016 1.490 1.490 1.400 1.380 74,729 -0.04(-2.82%)
Nov 09, 2016 1.310 1.450 1.298 1.420 46,136 +0.10(+7.58%)
Nov 08, 2016 1.210 1.370 1.210 1.320 76,486 -0.03(-2.22%)
Nov 07, 2016 1.280 1.380 1.260 1.350 45,461 +0.05(+3.85%)
Nov 04, 2016 1.260 1.400 1.260 1.300 26,710 +0.04(+3.17%)
Nov 03, 2016 1.410 1.410 1.110 1.260 204,295 -0.16(-11.27%)
Nov 02, 2016 1.600 1.600 1.400 1.420 40,536 -0.07(-4.40%)
Nov 01, 2016 1.480 1.607 1.480 1.485 42,990 +0.01(+0.36%)
Oct 31, 2016 1.480 1.490 1.330 1.480 239,427 -0.02(-1.33%)
Oct 28, 2016 1.606 1.624 1.450 1.500 87,530 -0.09(-5.66%)
Oct 27, 2016 1.601 1.640 1.570 1.590 12,732 -0.03(-2.09%)
Oct 26, 2016 1.630 1.665 1.560 1.624 29,283 +0.03(+1.63%)
Oct 25, 2016 1.638 1.660 1.500 1.598 48,083 -0.02(-1.36%)
Oct 24, 2016 1.649 1.649 1.600 1.620 10,196 -0.01(-0.61%)
Oct 21, 2016 1.615 1.640 1.615 1.630 2,358 +0.02(+1.24%)
Oct 20, 2016 1.580 1.650 1.580 1.610 36,370 -0.01(-0.62%)
Oct 19, 2016 1.640 1.690 1.600 1.620 62,282 +0.01(+0.62%)
Oct 18, 2016 1.630 1.670 1.600 1.610 36,941 -0.04(-2.42%)
Oct 17, 2016 1.690 1.690 1.610 1.650 9,430 -0.03(-1.79%)
Oct 14, 2016 1.650 1.680 1.600 1.680 29,045 +0.06(+3.70%)
Oct 13, 2016 1.580 1.720 1.580 1.620 38,012 +0.07(+4.52%)
Oct 12, 2016 1.620 1.660 1.530 1.550 42,205 -0.09(-5.49%)
Oct 11, 2016 1.700 1.712 1.640 1.640 14,011 -0.05(-2.96%)
Oct 10, 2016 1.700 1.750 1.621 1.690 15,814 +0.01(+0.60%)
Oct 07, 2016 1.710 1.740 1.630 1.680 53,201 +0.02(+1.20%)
Oct 06, 2016 1.710 1.720 1.644 1.660 40,215 -0.05(-2.92%)
Oct 05, 2016 1.750 1.750 1.590 1.710 82,079 -0.02(-1.16%)
Oct 04, 2016 1.750 1.790 1.690 1.730 35,638 -0.01(-0.57%)
Oct 03, 2016 1.700 1.790 1.700 1.740 34,374 +0.02(+1.16%)
Sep 30, 2016 1.720 1.770 1.690 1.720 35,720 +0.02(+1.18%)
Sep 29, 2016 1.700 1.780 1.670 1.700 64,524 +0.01(+0.59%)
Sep 28, 2016 1.700 1.780 1.640 1.690 75,010 +0.06(+3.68%)
Sep 27, 2016 1.660 1.780 1.610 1.630 53,448 -0.03(-1.61%)
Sep 26, 2016 1.630 1.750 1.568 1.657 234,909 +0.04(+2.27%)
Sep 23, 2016 1.570 1.632 1.560 1.620 35,338 +0.06(+3.85%)
Sep 22, 2016 1.610 1.699 1.560 1.560 25,757 -0.05(-3.11%)
Sep 21, 2016 1.680 1.750 1.580 1.610 116,973 -0.08(-4.73%)
Sep 20, 2016 1.660 1.750 1.550 1.690 58,051 +0.04(+2.42%)
Sep 19, 2016 1.500 1.700 1.490 1.650 126,481 +0.19(+13.01%)
Sep 16, 2016 1.510 1.510 1.310 1.460 206,044 -0.04(-2.67%)
Sep 15, 2016 1.550 1.550 1.450 1.500 83,221 -0.05(-3.23%)
Sep 14, 2016 1.570 1.580 1.469 1.550 114,684 -0.01(-0.64%)
Sep 13, 2016 1.860 1.860 1.550 1.560 387,972 -0.12(-7.14%)
Sep 12, 2016 1.760 2.290 1.590 1.680 1,377,065 -0.04(-2.33%)
Sep 09, 2016 1.745 1.750 1.720 1.720 1,691 -0.06(-3.37%)
Sep 08, 2016 1.760 1.780 1.734 1.780 7,500 +0.02(+1.14%)
Sep 07, 2016 1.720 1.790 1.720 1.760 19,814 -0.03(-1.68%)
Sep 06, 2016 1.730 1.790 1.730 1.790 63,733 +0.03(+1.70%)
Sep 02, 2016 1.780 1.760 1.760 1.760 95,800 -0.02(-1.12%)
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.