Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ab Corporate Bond ETF (NQ: EYEG )

34.87 +0.17 (+0.48%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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 (%)
Dec 30, 2016 1.598 1.598 1.598 0 -0.04(-2.40%)
Dec 29, 2016 1.677 1.688 1.618 1.638 44,950 -0.05(-2.90%)
Dec 28, 2016 1.677 1.716 1.657 1.687 66,794 -0.01(-0.58%)
Dec 27, 2016 1.687 1.696 1.638 1.696 46,439 +0.05(+2.98%)
Dec 23, 2016 1.647 1.647 1.647 0 -0.01(-0.59%)
Dec 22, 2016 1.647 1.667 1.520 1.657 237,806 -0.00(-0.19%)
Dec 21, 2016 1.726 1.795 1.657 1.660 163,427 -0.13(-7.48%)
Dec 20, 2016 1.716 1.795 1.696 1.795 165,704 +0.05(+2.81%)
Dec 19, 2016 1.746 1.796 1.696 1.746 108,615 +0.03(+1.71%)
Dec 16, 2016 1.677 1.726 1.638 1.716 105,258 +0.04(+2.34%)
Dec 15, 2016 1.706 1.716 1.657 1.677 35,229 -0.03(-1.72%)
Dec 14, 2016 1.677 1.716 1.608 1.706 75,253 +0.02(+1.16%)
Dec 13, 2016 1.677 1.716 1.647 1.687 90,381 +0.00(+0.00%)
Dec 12, 2016 1.677 1.706 1.559 1.687 130,001 +0.00(+0.00%)
Dec 09, 2016 1.569 1.706 1.559 1.687 259,682 +0.11(+6.83%)
Dec 08, 2016 1.677 1.726 1.550 1.579 191,570 -0.09(-5.29%)
Dec 07, 2016 1.726 1.726 1.638 1.667 129,488 +0.01(+0.59%)
Dec 06, 2016 1.785 1.795 1.618 1.657 256,246 -0.10(-5.59%)
Dec 05, 2016 1.961 2.009 1.716 1.755 1,608,786 +0.16(+9.82%)
Dec 02, 2016 1.589 1.622 1.549 1.598 103,605 +0.01(+0.62%)
Dec 01, 2016 1.657 1.731 1.589 1.589 177,314 -0.08(-4.71%)
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%)
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.