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, Apr 30, 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 (%)
Nov 30, 2016 1.824 1.902 1.618 1.667 722,429 -0.15(-8.11%)
Nov 29, 2016 1.647 1.971 1.624 1.814 2,321,989 +0.16(+9.47%)
Nov 28, 2016 1.647 1.667 1.589 1.657 75,118 +0.01(+0.60%)
Nov 25, 2016 1.677 1.687 1.569 1.647 82,498 -0.04(-2.33%)
Nov 23, 2016 1.687 1.687 1.687 0 +0.00(+0.00%)
Nov 22, 2016 1.785 1.883 1.618 1.687 356,858 -0.07(-3.90%)
Nov 21, 2016 1.520 1.853 1.491 1.755 781,152 +0.27(+18.54%)
Nov 18, 2016 1.785 2.059 1.481 1.481 4,027,095 +0.06(+4.14%)
Nov 17, 2016 1.412 1.540 1.304 1.422 72,447 -0.01(-0.69%)
Nov 16, 2016 1.431 1.495 1.402 1.432 20,037 +0.06(+4.29%)
Nov 15, 2016 1.383 1.446 1.343 1.373 53,485 -0.12(-7.89%)
Nov 14, 2016 1.442 1.569 1.373 1.491 44,897 +0.09(+6.29%)
Nov 11, 2016 1.304 1.442 1.304 1.402 31,212 +0.05(+3.62%)
Nov 10, 2016 1.461 1.461 1.373 1.353 76,204 -0.04(-2.82%)
Nov 09, 2016 1.285 1.422 1.273 1.393 47,046 +0.10(+7.58%)
Nov 08, 2016 1.187 1.343 1.187 1.294 77,996 -0.03(-2.22%)
Nov 07, 2016 1.255 1.353 1.236 1.324 46,358 +0.05(+3.85%)
Nov 04, 2016 1.236 1.373 1.236 1.275 27,237 +0.04(+3.17%)
Nov 03, 2016 1.383 1.383 1.089 1.236 208,328 -0.16(-11.27%)
Nov 02, 2016 1.569 1.569 1.373 1.393 41,336 -0.06(-4.40%)
Nov 01, 2016 1.451 1.576 1.451 1.457 43,838 +0.01(+0.37%)
Oct 31, 2016 1.451 1.461 1.304 1.451 244,154 -0.02(-1.33%)
Oct 28, 2016 1.575 1.593 1.422 1.471 89,258 -0.09(-5.66%)
Oct 27, 2016 1.570 1.608 1.540 1.559 12,983 -0.03(-2.09%)
Oct 26, 2016 1.598 1.633 1.530 1.593 29,861 +0.03(+1.63%)
Oct 25, 2016 1.606 1.628 1.471 1.567 49,032 -0.02(-1.36%)
Oct 24, 2016 1.617 1.617 1.569 1.589 10,397 -0.01(-0.61%)
Oct 21, 2016 1.584 1.608 1.584 1.598 2,404 +0.02(+1.24%)
Oct 20, 2016 1.549 1.618 1.549 1.579 37,088 -0.01(-0.62%)
Oct 19, 2016 1.608 1.657 1.569 1.589 63,511 +0.01(+0.62%)
Oct 18, 2016 1.598 1.638 1.569 1.579 37,670 -0.04(-2.42%)
Oct 17, 2016 1.657 1.657 1.579 1.618 9,616 -0.03(-1.79%)
Oct 14, 2016 1.618 1.647 1.569 1.647 29,618 +0.06(+3.70%)
Oct 13, 2016 1.549 1.687 1.549 1.589 38,762 +0.07(+4.52%)
Oct 12, 2016 1.589 1.628 1.500 1.520 43,038 -0.09(-5.49%)
Oct 11, 2016 1.667 1.679 1.608 1.608 14,287 -0.05(-2.96%)
Oct 10, 2016 1.667 1.716 1.589 1.657 16,126 +0.01(+0.60%)
Oct 07, 2016 1.677 1.706 1.598 1.647 54,251 +0.02(+1.20%)
Oct 06, 2016 1.677 1.687 1.612 1.628 41,009 -0.05(-2.92%)
Oct 05, 2016 1.716 1.716 1.559 1.677 83,699 -0.02(-1.16%)
Oct 04, 2016 1.716 1.755 1.657 1.696 36,341 -0.01(-0.57%)
Oct 03, 2016 1.667 1.755 1.667 1.706 35,052 +0.02(+1.16%)
Sep 30, 2016 1.687 1.735 1.657 1.687 36,425 +0.02(+1.18%)
Sep 29, 2016 1.667 1.746 1.638 1.667 65,797 +0.01(+0.59%)
Sep 28, 2016 1.667 1.745 1.608 1.657 76,491 +0.06(+3.68%)
Sep 27, 2016 1.628 1.746 1.579 1.598 54,503 -0.03(-1.61%)
Sep 26, 2016 1.598 1.716 1.537 1.625 239,547 +0.04(+2.27%)
Sep 23, 2016 1.540 1.600 1.530 1.589 36,035 +0.06(+3.85%)
Sep 22, 2016 1.579 1.666 1.530 1.530 26,265 -0.05(-3.11%)
Sep 21, 2016 1.647 1.716 1.549 1.579 119,282 -0.08(-4.73%)
Sep 20, 2016 1.628 1.716 1.520 1.657 59,197 +0.04(+2.42%)
Sep 19, 2016 1.471 1.667 1.461 1.618 128,978 +0.19(+13.01%)
Sep 16, 2016 1.481 1.481 1.285 1.432 210,112 -0.04(-2.67%)
Sep 15, 2016 1.520 1.520 1.422 1.471 84,864 -0.05(-3.23%)
Sep 14, 2016 1.540 1.549 1.441 1.520 116,948 -0.01(-0.64%)
Sep 13, 2016 1.824 1.824 1.520 1.530 395,632 -0.12(-7.14%)
Sep 12, 2016 1.726 2.246 1.559 1.647 1,404,254 -0.04(-2.33%)
Sep 09, 2016 1.711 1.716 1.687 1.687 1,724 -0.06(-3.37%)
Sep 08, 2016 1.726 1.746 1.701 1.746 7,648 +0.02(+1.14%)
Sep 07, 2016 1.687 1.755 1.687 1.726 20,205 -0.03(-1.68%)
Sep 06, 2016 1.696 1.755 1.696 1.755 64,991 +0.03(+1.70%)
Sep 02, 2016 1.746 1.726 1.726 1.726 97,691 -0.02(-1.12%)
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.