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 (%)
May 31, 2016 3.693 3.742 3.595 3.693 37,652 +0.01(+0.27%)
May 27, 2016 3.595 3.683 3.683 3.683 107,325 +0.09(+2.47%)
May 26, 2016 3.890 3.890 3.496 3.595 113,293 -0.09(-2.41%)
May 25, 2016 3.329 3.939 3.250 3.683 204,133 +0.31(+9.04%)
May 24, 2016 3.313 3.477 3.289 3.378 69,548 +0.13(+3.94%)
May 23, 2016 3.159 3.329 3.112 3.250 34,223 +0.19(+6.11%)
May 20, 2016 3.004 3.181 2.994 3.063 18,967 +0.06(+1.97%)
May 19, 2016 2.974 3.033 2.955 3.004 2,435 +0.04(+1.33%)
May 18, 2016 2.955 3.010 2.955 2.964 3,328 -0.04(-1.31%)
May 17, 2016 3.006 3.043 2.964 3.004 10,714 -0.08(-2.56%)
May 16, 2016 3.092 3.092 2.969 3.083 2,831 -0.01(-0.32%)
May 13, 2016 2.974 3.092 2.964 3.092 6,011 +0.12(+3.97%)
May 12, 2016 3.014 3.033 2.925 2.974 14,792 -0.05(-1.63%)
May 11, 2016 3.180 3.180 3.004 3.023 18,733 -0.02(-0.65%)
May 10, 2016 3.023 3.211 3.023 3.043 24,847 +0.02(+0.65%)
May 09, 2016 3.033 3.190 3.004 3.024 34,654 -0.06(-1.91%)
May 06, 2016 3.132 3.329 3.073 3.083 85,674 -0.15(-4.57%)
May 05, 2016 3.644 3.644 3.152 3.230 31,062 -0.41(-11.35%)
May 04, 2016 3.378 3.683 3.152 3.644 148,455 +0.36(+11.11%)
May 03, 2016 3.447 3.447 3.280 3.280 13,357 -0.05(-1.48%)
May 02, 2016 3.408 3.792 3.289 3.329 82,867 -0.12(-3.43%)
Apr 29, 2016 3.299 3.447 3.191 3.447 38,155 +0.13(+3.86%)
Apr 28, 2016 3.309 3.329 3.260 3.319 11,885 +0.02(+0.60%)
Apr 27, 2016 3.299 3.329 3.161 3.299 27,957 -0.02(-0.59%)
Apr 26, 2016 3.201 3.516 3.132 3.319 100,461 +0.14(+4.33%)
Apr 25, 2016 3.161 3.250 3.102 3.181 24,299 -0.02(-0.62%)
Apr 22, 2016 3.211 3.368 3.201 3.201 6,313 -0.01(-0.45%)
Apr 21, 2016 3.260 3.358 3.132 3.215 46,458 -0.08(-2.54%)
Apr 20, 2016 3.437 3.437 3.201 3.299 13,686 +0.06(+1.82%)
Apr 19, 2016 3.388 3.398 3.102 3.240 76,044 -0.15(-4.36%)
Apr 18, 2016 3.329 3.398 3.230 3.388 7,573 +0.08(+2.38%)
Apr 15, 2016 3.398 3.398 3.309 3.309 11,256 -0.02(-0.59%)
Apr 14, 2016 3.398 3.398 3.299 3.329 9,629 +0.04(+1.20%)
Apr 13, 2016 3.378 3.525 3.240 3.289 31,655 -0.07(-2.05%)
Apr 12, 2016 3.289 3.358 3.181 3.358 29,926 +0.04(+1.15%)
Apr 11, 2016 3.713 3.723 3.171 3.320 43,832 -0.28(-7.89%)
Apr 08, 2016 3.555 3.742 3.545 3.605 115,523 +0.15(+4.27%)
Apr 07, 2016 3.161 3.870 3.161 3.457 245,904 +0.50(+17.00%)
Apr 06, 2016 2.964 3.049 2.945 2.955 19,781 -0.01(-0.33%)
Apr 05, 2016 2.964 3.083 2.955 2.964 14,782 +0.02(+0.67%)
Apr 04, 2016 3.211 3.211 2.945 2.945 24,659 -0.23(-7.14%)
Apr 01, 2016 2.984 3.230 2.984 3.171 25,521 +0.14(+4.55%)
Mar 31, 2016 3.014 3.083 2.905 3.033 43,092 +0.06(+1.99%)
Mar 30, 2016 3.063 3.250 2.974 2.974 46,501 -0.04(-1.31%)
Mar 29, 2016 3.014 3.092 2.886 3.014 41,853 +0.01(+0.33%)
Mar 28, 2016 3.092 3.152 3.004 3.004 27,117 +0.01(+0.37%)
Mar 24, 2016 3.004 2.993 2.993 2.993 40,716 -0.04(-1.34%)
Mar 23, 2016 3.102 3.250 3.014 3.033 23,583 -0.17(-5.23%)
Mar 22, 2016 3.300 3.329 2.886 3.201 101,157 -0.13(-3.85%)
Mar 21, 2016 3.161 3.339 3.122 3.329 51,331 +0.12(+3.68%)
Mar 18, 2016 3.309 3.378 3.092 3.211 43,969 -0.04(-1.21%)
Mar 17, 2016 3.388 3.397 3.063 3.250 30,892 +0.05(+1.54%)
Mar 16, 2016 3.348 3.348 2.984 3.201 101,877 -0.01(-0.31%)
Mar 15, 2016 3.526 3.575 3.112 3.211 88,066 -0.35(-9.94%)
Mar 14, 2016 3.949 4.028 3.447 3.565 92,862 -0.35(-9.05%)
Mar 11, 2016 3.870 3.989 3.821 3.920 35,892 +0.10(+2.58%)
Mar 10, 2016 4.067 4.067 3.821 3.821 73,078 -0.21(-5.13%)
Mar 09, 2016 3.969 4.028 3.841 4.028 45,114 +0.04(+0.99%)
Mar 08, 2016 3.998 4.136 3.713 3.989 118,325 +0.25(+6.58%)
Mar 07, 2016 3.733 4.038 3.733 3.742 132,622 -0.03(-0.78%)
Mar 04, 2016 3.802 4.146 3.496 3.772 262,819 -0.03(-0.78%)
Mar 03, 2016 4.284 4.314 3.555 3.802 352,235 -0.25(-6.08%)
Mar 02, 2016 4.668 5.013 4.038 4.048 1,621,379 +0.29(+7.59%)
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.