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

Ab Corporate Bond ETF (NQ: EYEG )

34.70 -0.16 (-0.46%)
Official Closing Price Updated: 4:15 PM EDT, Apr 30, 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 (%)
Dec 31, 2015 2.856 2.698 2.698 2.698 18,175 -0.10(-3.52%)
Dec 30, 2015 2.925 2.925 2.728 2.797 8,208 -0.10(-3.40%)
Dec 29, 2015 3.014 3.053 2.728 2.895 32,261 -0.03(-1.01%)
Dec 28, 2015 2.777 3.004 2.620 2.925 68,486 +0.36(+14.22%)
Dec 24, 2015 2.748 2.561 2.561 2.561 37,670 -0.19(-6.81%)
Dec 23, 2015 2.570 2.846 2.570 2.748 53,307 +0.32(+13.01%)
Dec 22, 2015 2.610 2.610 2.432 2.432 6,425 -0.04(-1.64%)
Dec 21, 2015 2.568 2.568 2.364 2.472 8,384 -0.05(-1.95%)
Dec 18, 2015 2.561 2.570 2.399 2.521 11,913 -0.08(-3.12%)
Dec 17, 2015 2.502 2.827 2.393 2.602 35,168 +0.17(+6.98%)
Dec 16, 2015 2.541 2.541 2.413 2.433 22,029 -0.11(-4.26%)
Dec 15, 2015 2.531 2.630 2.521 2.541 7,537 +0.02(+0.78%)
Dec 14, 2015 2.659 2.659 2.482 2.521 11,416 -0.07(-2.66%)
Dec 11, 2015 2.659 2.659 2.561 2.590 16,389 -0.04(-1.49%)
Dec 10, 2015 2.689 2.689 2.561 2.629 10,332 -0.19(-6.65%)
Dec 09, 2015 2.758 2.817 2.758 2.817 4,411 +0.12(+4.38%)
Dec 08, 2015 2.748 2.777 2.679 2.698 23,099 +0.00(+0.05%)
Dec 07, 2015 2.759 2.817 2.580 2.697 31,400 -0.13(-4.58%)
Dec 04, 2015 2.741 2.891 2.741 2.827 10,328 +0.05(+1.77%)
Dec 03, 2015 3.050 3.050 2.748 2.777 13,355 -0.07(-2.42%)
Dec 02, 2015 2.844 2.876 2.758 2.846 8,125 -0.15(-4.97%)
Dec 01, 2015 3.053 3.053 2.964 2.995 11,563 +0.02(+0.70%)
Nov 30, 2015 2.945 3.053 2.945 2.974 24,191 +0.03(+1.00%)
Nov 27, 2015 2.748 2.955 2.630 2.945 63,592 +0.26(+9.52%)
Nov 25, 2015 2.620 2.689 2.689 2.689 17,972 -0.02(-0.73%)
Nov 24, 2015 2.767 2.935 2.482 2.708 56,794 -0.17(-5.82%)
Nov 23, 2015 2.955 2.955 2.807 2.876 28,297 -0.07(-2.34%)
Nov 20, 2015 2.955 3.055 2.866 2.945 36,942 -0.12(-3.77%)
Nov 19, 2015 2.984 3.201 2.984 3.060 42,993 +0.05(+1.54%)
Nov 18, 2015 3.250 3.289 2.964 3.014 72,443 -0.32(-9.47%)
Nov 17, 2015 3.446 3.511 3.220 3.329 33,046 -0.16(-4.52%)
Nov 16, 2015 3.181 3.486 3.181 3.486 42,225 +0.08(+2.31%)
Nov 13, 2015 3.644 3.772 3.250 3.408 154,974 -0.31(-8.22%)
Nov 12, 2015 3.792 4.432 3.545 3.713 1,562,919 +0.53(+16.72%)
Nov 11, 2015 2.984 3.191 2.856 3.181 21,120 +0.12(+3.86%)
Nov 10, 2015 3.506 3.541 2.748 3.063 90,874 -0.35(-10.37%)
Nov 09, 2015 3.211 3.654 3.152 3.417 51,718 +0.17(+5.15%)
Nov 06, 2015 4.008 4.087 3.152 3.250 403,961 -0.80(-19.71%)
Nov 05, 2015 2.590 4.924 2.590 4.048 2,837,986 +1.49(+58.08%)
Nov 04, 2015 2.561 2.567 2.354 2.561 5,381 -0.02(-0.76%)
Nov 03, 2015 2.561 2.590 2.521 2.580 3,588 -0.01(-0.38%)
Nov 02, 2015 2.610 2.610 2.511 2.590 6,831 -0.02(-0.75%)
Oct 29, 2015 2.511 2.610 2.610 2.610 26 -0.14(-5.02%)
Oct 28, 2015 2.689 2.748 2.576 2.748 1,228 +0.08(+2.95%)
Oct 27, 2015 2.590 2.758 2.590 2.669 4,161 +0.00(+0.00%)
Oct 26, 2015 2.580 2.787 2.580 2.669 2,386 -0.01(-0.40%)
Oct 23, 2015 3.102 3.102 2.561 2.680 16,540 -0.21(-7.13%)
Oct 22, 2015 3.032 3.152 2.876 2.886 11,838 -0.27(-8.44%)
Oct 21, 2015 3.250 3.250 3.033 3.152 4,981 -0.11(-3.32%)
Oct 20, 2015 3.260 3.260 3.260 3.260 102 +0.02(+0.61%)
Oct 19, 2015 3.240 3.289 3.240 3.240 6,239 -0.05(-1.50%)
Oct 16, 2015 3.201 3.289 3.152 3.289 19,749 +0.18(+5.73%)
Oct 15, 2015 3.122 3.152 3.004 3.111 6,173 +0.13(+4.48%)
Oct 14, 2015 3.130 3.130 2.974 2.978 2,334 -0.13(-4.08%)
Oct 13, 2015 3.104 3.104 3.104 3.104 1,061 -0.03(-0.90%)
Oct 12, 2015 3.122 3.152 3.054 3.132 11,500 -0.06(-1.83%)
Oct 09, 2015 3.624 3.653 3.132 3.191 12,449 -0.21(-6.09%)
Oct 08, 2015 3.368 3.447 3.289 3.398 9,524 +0.10(+2.98%)
Oct 07, 2015 3.152 3.357 3.152 3.299 8,534 +0.01(+0.42%)
Oct 06, 2015 3.398 3.398 3.201 3.285 4,952 -0.11(-3.30%)
Oct 05, 2015 3.230 3.614 3.152 3.398 7,129 +0.15(+4.55%)
Oct 02, 2015 3.250 3.250 3.250 3.250 111 +0.28(+9.27%)
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.