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 (%)
Oct 31, 2016 1.458 1.467 1.310 1.458 243,110 -0.02(-1.33%)
Oct 28, 2016 1.582 1.600 1.428 1.477 88,876 -0.09(-5.66%)
Oct 27, 2016 1.576 1.615 1.546 1.566 12,927 -0.03(-2.09%)
Oct 26, 2016 1.605 1.640 1.536 1.599 29,733 +0.03(+1.63%)
Oct 25, 2016 1.613 1.635 1.477 1.574 48,822 -0.02(-1.36%)
Oct 24, 2016 1.624 1.624 1.576 1.595 10,352 -0.01(-0.61%)
Oct 21, 2016 1.591 1.615 1.591 1.605 2,394 +0.02(+1.24%)
Oct 20, 2016 1.556 1.625 1.556 1.586 36,929 -0.01(-0.62%)
Oct 19, 2016 1.615 1.664 1.576 1.595 63,240 +0.01(+0.62%)
Oct 18, 2016 1.605 1.645 1.576 1.586 37,509 -0.04(-2.42%)
Oct 17, 2016 1.664 1.664 1.586 1.625 9,575 -0.03(-1.79%)
Oct 14, 2016 1.625 1.655 1.576 1.655 29,491 +0.06(+3.70%)
Oct 13, 2016 1.556 1.694 1.556 1.595 38,596 +0.07(+4.52%)
Oct 12, 2016 1.595 1.635 1.507 1.527 42,854 -0.09(-5.49%)
Oct 11, 2016 1.674 1.686 1.615 1.615 14,226 -0.05(-2.96%)
Oct 10, 2016 1.674 1.723 1.596 1.664 16,057 +0.01(+0.60%)
Oct 07, 2016 1.684 1.714 1.605 1.655 54,019 +0.02(+1.21%)
Oct 06, 2016 1.684 1.694 1.619 1.635 40,833 -0.05(-2.92%)
Oct 05, 2016 1.723 1.723 1.566 1.684 83,341 -0.02(-1.16%)
Oct 04, 2016 1.723 1.763 1.664 1.704 36,186 -0.01(-0.57%)
Oct 03, 2016 1.674 1.763 1.674 1.714 34,902 +0.02(+1.16%)
Sep 30, 2016 1.694 1.743 1.664 1.694 36,269 +0.02(+1.18%)
Sep 29, 2016 1.674 1.753 1.645 1.674 65,516 +0.01(+0.59%)
Sep 28, 2016 1.674 1.753 1.615 1.664 76,163 +0.06(+3.68%)
Sep 27, 2016 1.635 1.753 1.586 1.605 54,270 -0.03(-1.61%)
Sep 26, 2016 1.605 1.723 1.544 1.632 238,522 +0.04(+2.27%)
Sep 23, 2016 1.546 1.607 1.536 1.595 35,881 +0.06(+3.85%)
Sep 22, 2016 1.586 1.673 1.536 1.536 26,153 -0.05(-3.11%)
Sep 21, 2016 1.655 1.723 1.556 1.586 118,772 -0.08(-4.73%)
Sep 20, 2016 1.635 1.723 1.527 1.664 58,943 +0.04(+2.42%)
Sep 19, 2016 1.477 1.674 1.467 1.625 128,426 +0.19(+13.01%)
Sep 16, 2016 1.487 1.487 1.290 1.438 209,213 -0.04(-2.67%)
Sep 15, 2016 1.527 1.527 1.428 1.477 84,501 -0.05(-3.23%)
Sep 14, 2016 1.546 1.556 1.447 1.527 116,448 -0.01(-0.64%)
Sep 13, 2016 1.832 1.832 1.527 1.536 393,940 -0.12(-7.14%)
Sep 12, 2016 1.733 2.255 1.566 1.655 1,398,248 -0.04(-2.33%)
Sep 09, 2016 1.719 1.723 1.694 1.694 1,717 -0.06(-3.37%)
Sep 08, 2016 1.733 1.753 1.708 1.753 7,615 +0.02(+1.14%)
Sep 07, 2016 1.694 1.763 1.694 1.733 20,118 -0.03(-1.68%)
Sep 06, 2016 1.704 1.763 1.704 1.763 64,713 +0.03(+1.70%)
Sep 02, 2016 1.753 1.733 1.733 1.733 97,273 -0.02(-1.12%)
Sep 01, 2016 1.723 1.763 1.664 1.753 70,988 +0.01(+0.57%)
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%)
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.