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 (%)
Aug 31, 2016 1.732 1.743 1.723 1.743 7,874 +0.02(+1.14%)
Aug 30, 2016 1.723 1.773 1.723 1.723 3,827 +0.00(+0.00%)
Aug 29, 2016 1.723 1.723 1.674 1.723 27,637 +0.00(+0.00%)
Aug 26, 2016 1.753 1.753 1.723 1.723 14,999 -0.04(-2.23%)
Aug 25, 2016 1.704 1.792 1.704 1.763 50,778 +0.02(+1.13%)
Aug 24, 2016 1.763 1.792 1.664 1.743 30,936 -0.06(-3.28%)
Aug 23, 2016 1.792 1.802 1.674 1.802 43,341 +0.04(+2.23%)
Aug 22, 2016 1.694 1.763 1.668 1.763 18,634 +0.04(+2.29%)
Aug 19, 2016 1.852 1.852 1.694 1.723 50,633 -0.07(-3.85%)
Aug 18, 2016 1.783 1.822 1.783 1.792 16,576 -0.01(-0.55%)
Aug 17, 2016 1.832 1.841 1.783 1.802 29,140 -0.03(-1.62%)
Aug 16, 2016 1.842 1.871 1.832 1.832 23,058 -0.01(-0.53%)
Aug 15, 2016 1.832 1.881 1.815 1.842 22,847 -0.02(-1.06%)
Aug 12, 2016 1.802 1.891 1.792 1.861 45,363 +0.06(+3.39%)
Aug 11, 2016 1.989 2.058 1.674 1.800 166,043 -0.23(-11.27%)
Aug 10, 2016 2.039 2.088 1.980 2.029 134,831 -0.03(-1.43%)
Aug 09, 2016 2.068 2.147 1.994 2.058 112,500 -0.03(-1.41%)
Aug 08, 2016 2.078 2.098 2.019 2.088 48,245 +0.03(+1.44%)
Aug 05, 2016 2.078 2.098 1.989 2.058 61,113 -0.08(-3.69%)
Aug 04, 2016 2.039 2.147 1.980 2.137 85,585 +0.07(+3.33%)
Aug 03, 2016 2.048 2.117 1.950 2.068 197,406 +0.04(+1.94%)
Aug 02, 2016 2.019 2.177 1.930 2.029 203,292 -0.03(-1.44%)
Aug 01, 2016 2.324 2.955 1.999 2.058 1,777,252 +0.07(+3.47%)
Jul 29, 2016 2.078 2.142 1.989 1.989 5,188 -0.11(-5.16%)
Jul 28, 2016 2.265 2.265 1.980 2.098 56,576 -0.20(-8.58%)
Jul 27, 2016 2.452 2.452 2.275 2.295 26,024 -0.08(-3.32%)
Jul 26, 2016 2.462 2.462 2.373 2.373 19,258 +0.01(+0.42%)
Jul 25, 2016 2.452 2.482 2.364 2.364 26,581 -0.06(-2.43%)
Jul 22, 2016 2.383 2.423 2.364 2.423 13,455 -0.02(-0.81%)
Jul 21, 2016 2.383 2.480 2.383 2.442 8,358 +0.04(+1.64%)
Jul 20, 2016 2.393 2.403 2.393 2.403 655 +0.02(+0.83%)
Jul 19, 2016 2.373 2.431 2.365 2.383 3,783 +0.00(+0.00%)
Jul 18, 2016 2.403 2.425 2.383 2.383 1,505 +0.01(+0.42%)
Jul 15, 2016 2.393 2.433 2.373 2.373 3,717 -0.04(-1.63%)
Jul 14, 2016 2.383 2.434 2.383 2.413 7,691 +0.00(+0.00%)
Jul 13, 2016 2.423 2.481 2.413 2.413 3,540 -0.03(-1.21%)
Jul 12, 2016 2.462 2.531 2.413 2.442 16,229 +0.02(+0.81%)
Jul 11, 2016 2.423 2.443 2.364 2.423 14,772 +0.02(+0.82%)
Jul 08, 2016 2.403 2.462 2.375 2.403 10,963 -0.01(-0.41%)
Jul 07, 2016 2.423 2.452 2.413 2.413 12,779 -0.12(-4.67%)
Jul 05, 2016 2.561 2.561 2.502 2.531 20,903 +0.01(+0.39%)
Jul 01, 2016 2.511 2.521 2.521 2.521 28,430 -0.03(-1.16%)
Jun 30, 2016 2.600 2.659 2.541 2.551 19,654 -0.03(-1.15%)
Jun 29, 2016 2.521 2.679 2.497 2.580 35,624 +0.03(+1.16%)
Jun 28, 2016 2.462 2.580 2.383 2.551 50,822 +0.07(+2.78%)
Jun 27, 2016 2.856 2.883 2.442 2.482 101,033 -0.52(-17.38%)
Jun 24, 2016 2.817 3.142 2.767 3.004 126,777 +0.10(+3.39%)
Jun 23, 2016 2.964 3.043 2.836 2.905 34,245 -0.08(-2.83%)
Jun 22, 2016 2.925 3.122 2.925 2.990 17,473 +0.06(+1.91%)
Jun 21, 2016 3.083 3.083 2.856 2.934 19,637 -0.13(-4.22%)
Jun 20, 2016 3.152 3.181 3.004 3.063 28,652 -0.07(-2.20%)
Jun 17, 2016 3.181 3.291 3.102 3.132 23,778 -0.09(-2.75%)
Jun 16, 2016 3.181 3.220 3.142 3.220 28,008 +0.02(+0.62%)
Jun 15, 2016 2.974 3.201 2.974 3.201 36,003 +0.22(+7.26%)
Jun 14, 2016 3.033 3.122 2.964 2.984 29,115 -0.01(-0.33%)
Jun 13, 2016 2.984 3.132 2.955 2.994 16,859 -0.04(-1.30%)
Jun 10, 2016 3.014 3.033 2.955 3.033 53,424 -0.04(-1.28%)
Jun 09, 2016 3.102 3.102 3.014 3.073 36,853 -0.08(-2.50%)
Jun 08, 2016 3.152 3.229 3.102 3.152 12,939 +0.00(+0.00%)
Jun 07, 2016 3.339 3.348 3.152 3.152 42,728 -0.22(-6.43%)
Jun 06, 2016 3.348 3.368 3.161 3.368 38,477 +0.00(+0.00%)
Jun 03, 2016 3.605 3.605 3.250 3.368 48,007 -0.16(-4.47%)
Jun 02, 2016 3.358 3.664 3.339 3.526 58,728 +0.14(+4.07%)
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.