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

Ab Corporate Bond ETF (NQ: EYEG )

34.73 +0.11 (+0.32%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 2.373 2.511 2.344 2.511 103,817 +0.12(+4.94%)
Mar 30, 2017 2.383 2.438 2.314 2.393 71,208 -0.02(-0.82%)
Mar 29, 2017 2.511 2.541 2.383 2.413 155,877 -0.05(-2.00%)
Mar 28, 2017 2.324 2.462 2.226 2.462 406,966 +0.16(+6.84%)
Mar 27, 2017 2.117 2.413 2.117 2.305 189,646 +0.15(+6.85%)
Mar 24, 2017 2.255 2.255 2.147 2.157 145,560 -0.05(-2.23%)
Mar 23, 2017 2.226 2.271 2.206 2.206 141,039 -0.03(-1.32%)
Mar 22, 2017 2.314 2.360 2.216 2.236 151,127 -0.09(-3.81%)
Mar 21, 2017 2.442 2.462 2.314 2.324 200,341 -0.08(-3.44%)
Mar 20, 2017 2.383 2.408 2.364 2.407 101,688 +0.02(+1.00%)
Mar 17, 2017 2.462 2.462 2.364 2.383 129,068 -0.01(-0.42%)
Mar 16, 2017 2.551 2.551 2.314 2.393 420,673 -0.14(-5.44%)
Mar 15, 2017 2.541 2.551 2.452 2.531 273,529 -0.04(-1.53%)
Mar 14, 2017 2.580 2.649 2.511 2.570 195,020 -0.09(-3.33%)
Mar 13, 2017 2.659 2.807 2.561 2.659 286,928 +0.02(+0.75%)
Mar 10, 2017 2.511 2.708 2.511 2.639 352,595 +0.12(+4.69%)
Mar 09, 2017 2.413 2.610 2.393 2.521 222,700 -0.02(-0.77%)
Mar 08, 2017 2.689 2.767 2.502 2.541 688,509 -0.20(-7.19%)
Mar 07, 2017 2.827 2.836 2.669 2.738 899,585 -0.13(-4.47%)
Mar 06, 2017 2.905 3.053 2.777 2.866 1,279,698 -0.01(-0.34%)
Mar 03, 2017 2.570 2.905 2.570 2.876 2,043,932 +0.27(+10.19%)
Mar 02, 2017 2.669 2.708 2.521 2.610 448,052 -0.10(-3.64%)
Mar 01, 2017 2.610 2.767 2.521 2.708 1,075,550 +0.09(+3.38%)
Feb 28, 2017 2.541 2.876 2.511 2.620 2,900,432 +0.05(+1.92%)
Feb 27, 2017 2.570 2.836 2.472 2.570 1,275,565 -0.24(-8.42%)
Feb 24, 2017 2.580 2.807 2.373 2.807 1,626,035 +0.04(+1.42%)
Feb 23, 2017 2.758 3.122 2.502 2.767 5,842,132 +0.28(+11.07%)
Feb 22, 2017 3.240 3.329 2.462 2.492 5,653,528 -1.15(-31.62%)
Feb 21, 2017 2.462 3.841 2.098 3.644 30,174,972 +2.03(+125.62%)
Feb 17, 2017 1.615 1.615 1.615 0 -0.02(-1.21%)
Feb 16, 2017 1.674 1.753 1.625 1.635 111,308 -0.02(-1.18%)
Feb 15, 2017 1.615 1.674 1.605 1.654 51,396 +0.03(+1.81%)
Feb 14, 2017 1.625 1.645 1.576 1.625 51,043 -0.01(-0.60%)
Feb 13, 2017 1.605 1.635 1.546 1.635 81,720 +0.03(+1.84%)
Feb 10, 2017 1.625 1.773 1.598 1.605 242,865 -0.02(-1.21%)
Feb 09, 2017 1.536 1.625 1.536 1.625 88,204 +0.06(+3.78%)
Feb 08, 2017 1.625 1.625 1.507 1.566 76,711 +0.01(+0.63%)
Feb 07, 2017 1.477 1.585 1.473 1.556 128,337 +0.06(+3.95%)
Feb 06, 2017 1.576 1.625 1.497 1.497 101,984 -0.07(-4.40%)
Feb 03, 2017 1.576 1.763 1.556 1.566 110,126 -0.01(-0.63%)
Feb 02, 2017 1.546 1.645 1.546 1.576 201,620 +0.02(+1.27%)
Feb 01, 2017 1.507 1.595 1.507 1.556 211,671 +0.05(+3.08%)
Jan 31, 2017 1.704 1.711 1.497 1.510 718,510 -0.25(-14.37%)
Jan 30, 2017 1.960 2.186 1.733 1.763 4,537,033 +0.16(+9.82%)
Jan 27, 2017 1.595 1.644 1.576 1.605 29,126 -0.01(-0.61%)
Jan 26, 2017 1.625 1.625 1.580 1.615 29,245 +0.02(+1.23%)
Jan 25, 2017 1.576 1.654 1.576 1.595 31,643 +0.01(+0.62%)
Jan 24, 2017 1.674 1.694 1.546 1.586 170,422 -0.08(-4.73%)
Jan 23, 2017 1.635 1.723 1.586 1.664 295,808 +0.08(+4.97%)
Jan 20, 2017 1.595 1.645 1.576 1.586 26,044 -0.03(-1.83%)
Jan 19, 2017 1.586 1.625 1.536 1.615 64,174 +0.07(+4.46%)
Jan 18, 2017 1.438 1.615 1.399 1.546 179,799 +0.06(+3.99%)
Jan 17, 2017 1.566 1.605 1.459 1.487 53,304 -0.05(-3.22%)
Jan 13, 2017 1.536 1.536 1.536 0 +0.04(+2.63%)
Jan 12, 2017 1.541 1.567 1.497 1.497 52,246 -0.05(-3.18%)
Jan 11, 2017 1.536 1.563 1.497 1.546 126,324 -0.01(-0.63%)
Jan 10, 2017 1.595 1.615 1.536 1.556 98,900 -0.04(-2.47%)
Jan 09, 2017 1.655 1.674 1.586 1.595 134,973 +0.02(+1.25%)
Jan 06, 2017 1.566 1.635 1.566 1.576 50,700 +0.01(+0.63%)
Jan 05, 2017 1.571 1.664 1.536 1.566 67,948 -0.02(-1.24%)
Jan 04, 2017 1.566 1.714 1.527 1.586 110,419 -0.07(-4.17%)
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.