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 29, 2015 2.511 2.610 2.610 2.610 26 -0.14(-5.02%)
Oct 28, 2015 2.689 2.748 2.576 2.748 1,228 +0.08(+2.95%)
Oct 27, 2015 2.590 2.758 2.590 2.669 4,161 +0.00(+0.00%)
Oct 26, 2015 2.580 2.787 2.580 2.669 2,386 -0.01(-0.40%)
Oct 23, 2015 3.102 3.102 2.561 2.680 16,540 -0.21(-7.13%)
Oct 22, 2015 3.032 3.152 2.876 2.886 11,838 -0.27(-8.44%)
Oct 21, 2015 3.250 3.250 3.033 3.152 4,981 -0.11(-3.32%)
Oct 20, 2015 3.260 3.260 3.260 3.260 102 +0.02(+0.61%)
Oct 19, 2015 3.240 3.289 3.240 3.240 6,239 -0.05(-1.50%)
Oct 16, 2015 3.201 3.289 3.152 3.289 19,749 +0.18(+5.73%)
Oct 15, 2015 3.122 3.152 3.004 3.111 6,173 +0.13(+4.48%)
Oct 14, 2015 3.130 3.130 2.974 2.978 2,334 -0.13(-4.08%)
Oct 13, 2015 3.104 3.104 3.104 3.104 1,061 -0.03(-0.90%)
Oct 12, 2015 3.122 3.152 3.054 3.132 11,500 -0.06(-1.83%)
Oct 09, 2015 3.624 3.653 3.132 3.191 12,449 -0.21(-6.09%)
Oct 08, 2015 3.368 3.447 3.289 3.398 9,524 +0.10(+2.98%)
Oct 07, 2015 3.152 3.357 3.152 3.299 8,534 +0.01(+0.42%)
Oct 06, 2015 3.398 3.398 3.201 3.285 4,952 -0.11(-3.30%)
Oct 05, 2015 3.230 3.614 3.152 3.398 7,129 +0.15(+4.55%)
Oct 02, 2015 3.250 3.250 3.250 3.250 111 +0.28(+9.27%)
Oct 01, 2015 2.807 3.053 2.807 2.974 417 +0.17(+5.97%)
Sep 30, 2015 3.102 3.102 2.807 2.807 1,402 +0.04(+1.42%)
Sep 29, 2015 2.807 3.152 2.767 2.767 28,566 -0.05(-1.92%)
Sep 28, 2015 2.845 2.924 2.738 2.822 9,528 -0.14(-4.82%)
Sep 25, 2015 3.211 3.211 2.964 2.964 23,753 -0.24(-7.38%)
Sep 24, 2015 3.605 3.605 3.083 3.201 18,468 -0.12(-3.56%)
Sep 23, 2015 3.388 3.595 3.102 3.319 37,039 -0.17(-4.80%)
Sep 22, 2015 3.623 3.683 3.447 3.486 14,813 -0.21(-5.60%)
Sep 21, 2015 3.989 4.038 3.673 3.693 27,253 -0.07(-1.83%)
Sep 18, 2015 4.018 4.333 3.762 3.762 77,415 -0.17(-4.26%)
Sep 17, 2015 4.018 4.067 3.930 3.930 8,579 +0.03(+0.76%)
Sep 16, 2015 3.910 4.067 3.851 3.900 10,373 +0.06(+1.54%)
Sep 15, 2015 3.920 4.043 3.782 3.841 17,084 -0.17(-4.18%)
Sep 14, 2015 4.081 4.205 3.644 4.008 58,016 -0.17(-4.01%)
Sep 11, 2015 4.383 4.402 4.107 4.176 17,188 -0.21(-4.72%)
Sep 10, 2015 4.589 4.924 4.235 4.383 46,889 -0.23(-4.91%)
Sep 09, 2015 4.205 5.111 3.939 4.609 94,193 +0.29(+6.61%)
Sep 08, 2015 3.762 4.540 3.762 4.323 69,141 +0.56(+14.92%)
Sep 04, 2015 3.870 3.762 3.762 3.762 11,473 +0.07(+1.87%)
Sep 03, 2015 3.644 4.107 3.447 3.693 15,110 +0.16(+4.46%)
Sep 02, 2015 3.770 3.836 3.496 3.536 12,074 -0.21(-5.53%)
Sep 01, 2015 3.506 3.920 3.506 3.742 30,022 +0.05(+1.33%)
Aug 31, 2015 3.713 3.713 3.565 3.693 8,280 +0.16(+4.46%)
Aug 28, 2015 3.506 3.733 3.506 3.536 10,464 -0.15(-4.01%)
Aug 27, 2015 3.683 3.782 3.496 3.683 11,159 +0.00(+0.00%)
Aug 26, 2015 3.871 3.900 3.526 3.683 41,565 -0.19(-4.83%)
Aug 25, 2015 4.048 4.048 3.634 3.870 26,154 -0.01(-0.25%)
Aug 24, 2015 3.917 4.127 3.792 3.880 21,137 -0.23(-5.52%)
Aug 21, 2015 4.186 4.186 3.831 4.107 35,373 +0.06(+1.46%)
Aug 20, 2015 3.930 4.333 4.131 4.048 31,922 -0.08(-2.03%)
Aug 19, 2015 4.373 4.445 3.792 4.131 58,406 -0.37(-8.21%)
Aug 18, 2015 4.528 4.528 4.205 4.501 16,384 -0.06(-1.30%)
Aug 17, 2015 3.949 4.688 3.742 4.560 102,177 +0.63(+16.04%)
Aug 14, 2015 3.989 4.122 3.792 3.930 37,573 -0.06(-1.48%)
Aug 13, 2015 4.383 4.727 3.693 3.989 49,767 -0.46(-10.40%)
Aug 12, 2015 5.072 5.072 4.195 4.452 68,331 -0.62(-12.23%)
Aug 11, 2015 5.289 5.683 4.777 5.072 230,785 -0.36(-6.70%)
Aug 10, 2015 5.200 5.535 4.924 5.436 72,247 +0.20(+3.76%)
Aug 07, 2015 5.417 5.504 4.786 5.239 58,492 -0.19(-3.45%)
Aug 06, 2015 5.722 6.106 5.417 5.427 74,793 -0.14(-2.48%)
Aug 05, 2015 6.466 7.042 5.298 5.564 161,642 -0.85(-13.21%)
Aug 04, 2015 6.599 6.894 6.106 6.411 89,721 -0.19(-2.84%)
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.