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 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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 (%)
Jun 30, 2016 2.589 2.648 2.530 2.540 19,739 -0.03(-1.15%)
Jun 29, 2016 2.510 2.667 2.486 2.569 35,777 +0.03(+1.16%)
Jun 28, 2016 2.452 2.569 2.373 2.540 51,041 +0.07(+2.78%)
Jun 27, 2016 2.844 2.871 2.432 2.471 101,467 -0.52(-17.38%)
Jun 24, 2016 2.805 3.128 2.756 2.991 127,322 +0.10(+3.39%)
Jun 23, 2016 2.952 3.030 2.824 2.893 34,392 -0.08(-2.83%)
Jun 22, 2016 2.912 3.109 2.912 2.977 17,548 +0.06(+1.91%)
Jun 21, 2016 3.069 3.069 2.844 2.921 19,721 -0.13(-4.22%)
Jun 20, 2016 3.138 3.167 2.991 3.050 28,775 -0.07(-2.20%)
Jun 17, 2016 3.167 3.277 3.089 3.118 23,880 -0.09(-2.75%)
Jun 16, 2016 3.168 3.207 3.128 3.207 28,128 +0.02(+0.62%)
Jun 15, 2016 2.962 3.187 2.962 3.187 36,158 +0.22(+7.26%)
Jun 14, 2016 3.020 3.109 2.952 2.971 29,240 -0.01(-0.33%)
Jun 13, 2016 2.971 3.118 2.942 2.981 16,931 -0.04(-1.30%)
Jun 10, 2016 3.001 3.020 2.942 3.020 53,653 -0.04(-1.28%)
Jun 09, 2016 3.089 3.089 3.001 3.059 37,011 -0.08(-2.50%)
Jun 08, 2016 3.138 3.216 3.089 3.138 12,994 +0.00(+0.00%)
Jun 07, 2016 3.324 3.334 3.138 3.138 42,911 -0.22(-6.43%)
Jun 06, 2016 3.334 3.354 3.148 3.354 38,643 +0.00(+0.00%)
Jun 03, 2016 3.589 3.589 3.236 3.354 48,213 -0.16(-4.47%)
Jun 02, 2016 3.344 3.648 3.325 3.511 58,981 +0.14(+4.07%)
Jun 01, 2016 3.677 3.747 3.037 3.373 108,838 -0.30(-8.27%)
May 31, 2016 3.677 3.726 3.579 3.677 37,814 +0.01(+0.27%)
May 27, 2016 3.579 3.668 3.668 3.668 107,786 +0.09(+2.47%)
May 26, 2016 3.874 3.874 3.481 3.579 113,780 -0.09(-2.41%)
May 25, 2016 3.315 3.923 3.236 3.668 205,010 +0.30(+9.04%)
May 24, 2016 3.299 3.462 3.275 3.364 69,847 +0.13(+3.94%)
May 23, 2016 3.146 3.315 3.099 3.236 34,370 +0.19(+6.11%)
May 20, 2016 2.991 3.167 2.981 3.050 19,048 +0.06(+1.97%)
May 19, 2016 2.962 3.020 2.942 2.991 2,446 +0.04(+1.33%)
May 18, 2016 2.942 2.997 2.942 2.952 3,342 -0.04(-1.31%)
May 17, 2016 2.993 3.030 2.952 2.991 10,760 -0.08(-2.56%)
May 16, 2016 3.079 3.079 2.956 3.069 2,844 -0.01(-0.32%)
May 13, 2016 2.962 3.079 2.952 3.079 6,036 +0.12(+3.97%)
May 12, 2016 3.001 3.020 2.912 2.962 14,855 -0.05(-1.63%)
May 11, 2016 3.166 3.166 2.991 3.011 18,814 -0.02(-0.65%)
May 10, 2016 3.011 3.197 3.011 3.030 24,954 +0.02(+0.65%)
May 09, 2016 3.020 3.176 2.991 3.011 34,802 -0.06(-1.91%)
May 06, 2016 3.118 3.315 3.060 3.069 86,042 -0.15(-4.57%)
May 05, 2016 3.628 3.628 3.138 3.216 31,196 -0.41(-11.35%)
May 04, 2016 3.364 3.668 3.138 3.628 149,092 +0.36(+11.11%)
May 03, 2016 3.432 3.432 3.266 3.266 13,414 -0.05(-1.48%)
May 02, 2016 3.393 3.775 3.275 3.315 83,223 -0.12(-3.43%)
Apr 29, 2016 3.285 3.432 3.177 3.432 38,318 +0.13(+3.86%)
Apr 28, 2016 3.295 3.315 3.246 3.305 11,936 +0.02(+0.60%)
Apr 27, 2016 3.285 3.315 3.148 3.285 28,077 -0.02(-0.59%)
Apr 26, 2016 3.187 3.501 3.118 3.305 100,893 +0.14(+4.33%)
Apr 25, 2016 3.148 3.236 3.089 3.167 24,403 -0.02(-0.62%)
Apr 22, 2016 3.197 3.354 3.187 3.187 6,340 -0.01(-0.45%)
Apr 21, 2016 3.246 3.344 3.118 3.202 46,658 -0.08(-2.54%)
Apr 20, 2016 3.422 3.422 3.187 3.285 13,745 +0.06(+1.82%)
Apr 19, 2016 3.373 3.383 3.089 3.226 76,370 -0.15(-4.36%)
Apr 18, 2016 3.315 3.383 3.216 3.373 7,606 +0.08(+2.38%)
Apr 15, 2016 3.383 3.383 3.295 3.295 11,304 -0.02(-0.59%)
Apr 14, 2016 3.383 3.383 3.285 3.315 9,671 +0.04(+1.20%)
Apr 13, 2016 3.364 3.510 3.226 3.275 31,791 -0.07(-2.05%)
Apr 12, 2016 3.275 3.344 3.167 3.344 30,054 +0.04(+1.15%)
Apr 11, 2016 3.697 3.707 3.158 3.306 44,020 -0.28(-7.89%)
Apr 08, 2016 3.540 3.726 3.530 3.589 116,019 +0.15(+4.27%)
Apr 07, 2016 3.148 3.854 3.148 3.442 246,960 +0.50(+17.00%)
Apr 06, 2016 2.952 3.035 2.932 2.942 19,866 -0.01(-0.33%)
Apr 05, 2016 2.952 3.069 2.942 2.952 14,846 +0.02(+0.67%)
Apr 04, 2016 3.197 3.197 2.932 2.932 24,765 -0.23(-7.14%)
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.