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 +0.05 (+0.14%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 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, 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%)
Oct 01, 2015 2.807 3.053 2.807 2.974 417 +0.17(+5.97%)
Sep 30, 2015 3.102 3.102 2.807 2.807 1,402 +0.04(+1.42%)
Sep 29, 2015 2.807 3.152 2.767 2.767 28,566 -0.05(-1.92%)
Sep 28, 2015 2.845 2.924 2.738 2.822 9,528 -0.14(-4.82%)
Sep 25, 2015 3.211 3.211 2.964 2.964 23,753 -0.24(-7.38%)
Sep 24, 2015 3.605 3.605 3.083 3.201 18,468 -0.12(-3.56%)
Sep 23, 2015 3.388 3.595 3.102 3.319 37,039 -0.17(-4.80%)
Sep 22, 2015 3.623 3.683 3.447 3.486 14,813 -0.21(-5.60%)
Sep 21, 2015 3.989 4.038 3.673 3.693 27,253 -0.07(-1.83%)
Sep 18, 2015 4.018 4.333 3.762 3.762 77,415 -0.17(-4.26%)
Sep 17, 2015 4.018 4.067 3.930 3.930 8,579 +0.03(+0.76%)
Sep 16, 2015 3.910 4.067 3.851 3.900 10,373 +0.06(+1.54%)
Sep 15, 2015 3.920 4.043 3.782 3.841 17,084 -0.17(-4.18%)
Sep 14, 2015 4.081 4.205 3.644 4.008 58,016 -0.17(-4.01%)
Sep 11, 2015 4.383 4.402 4.107 4.176 17,188 -0.21(-4.72%)
Sep 10, 2015 4.589 4.924 4.235 4.383 46,889 -0.23(-4.91%)
Sep 09, 2015 4.205 5.111 3.939 4.609 94,193 +0.29(+6.61%)
Sep 08, 2015 3.762 4.540 3.762 4.323 69,141 +0.56(+14.92%)
Sep 04, 2015 3.870 3.762 3.762 3.762 11,473 +0.07(+1.87%)
Sep 03, 2015 3.644 4.107 3.447 3.693 15,110 +0.16(+4.46%)
Sep 02, 2015 3.770 3.836 3.496 3.536 12,074 -0.21(-5.53%)
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.