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

Ab Corporate Bond ETF (NQ: EYEG )

35.06 +0.19 (+0.54%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 2.501 2.599 2.599 2.599 26 -0.14(-5.02%)
Oct 28, 2015 2.677 2.736 2.565 2.736 1,233 +0.08(+2.95%)
Oct 27, 2015 2.579 2.746 2.579 2.658 4,178 +0.00(+0.00%)
Oct 26, 2015 2.569 2.775 2.569 2.658 2,396 -0.01(-0.40%)
Oct 23, 2015 3.089 3.089 2.550 2.668 16,611 -0.20(-7.13%)
Oct 22, 2015 3.019 3.138 2.863 2.873 11,889 -0.26(-8.44%)
Oct 21, 2015 3.236 3.236 3.020 3.138 5,002 -0.11(-3.32%)
Oct 20, 2015 3.246 3.246 3.246 3.246 102 +0.02(+0.61%)
Oct 19, 2015 3.226 3.275 3.226 3.226 6,266 -0.05(-1.50%)
Oct 16, 2015 3.187 3.275 3.138 3.275 19,834 +0.18(+5.73%)
Oct 15, 2015 3.109 3.138 2.991 3.098 6,200 +0.13(+4.48%)
Oct 14, 2015 3.117 3.117 2.962 2.965 2,344 -0.13(-4.08%)
Oct 13, 2015 3.091 3.091 3.091 3.091 1,065 -0.03(-0.90%)
Oct 12, 2015 3.109 3.138 3.041 3.119 11,549 -0.06(-1.83%)
Oct 09, 2015 3.609 3.637 3.118 3.177 12,503 -0.21(-6.09%)
Oct 08, 2015 3.354 3.432 3.275 3.383 9,565 +0.10(+2.98%)
Oct 07, 2015 3.138 3.343 3.138 3.285 8,570 +0.01(+0.42%)
Oct 06, 2015 3.383 3.383 3.187 3.271 4,973 -0.11(-3.30%)
Oct 05, 2015 3.216 3.599 3.138 3.383 7,159 +0.15(+4.55%)
Oct 02, 2015 3.236 3.236 3.236 3.236 112 +0.27(+9.27%)
Oct 01, 2015 2.795 3.040 2.795 2.962 419 +0.17(+5.96%)
Sep 30, 2015 3.089 3.089 2.795 2.795 1,408 +0.04(+1.42%)
Sep 29, 2015 2.795 3.138 2.756 2.756 28,689 -0.05(-1.92%)
Sep 28, 2015 2.833 2.912 2.726 2.810 9,569 -0.14(-4.82%)
Sep 25, 2015 3.197 3.197 2.952 2.952 23,855 -0.24(-7.38%)
Sep 24, 2015 3.589 3.589 3.069 3.187 18,548 -0.12(-3.56%)
Sep 23, 2015 3.373 3.579 3.089 3.305 37,198 -0.17(-4.80%)
Sep 22, 2015 3.608 3.668 3.432 3.471 14,877 -0.21(-5.60%)
Sep 21, 2015 3.972 4.021 3.658 3.677 27,370 -0.07(-1.83%)
Sep 18, 2015 4.001 4.315 3.746 3.746 77,748 -0.17(-4.26%)
Sep 17, 2015 4.001 4.050 3.913 3.913 8,616 +0.03(+0.76%)
Sep 16, 2015 3.893 4.050 3.834 3.883 10,417 +0.06(+1.54%)
Sep 15, 2015 3.903 4.026 3.766 3.824 17,158 -0.17(-4.18%)
Sep 14, 2015 4.064 4.187 3.628 3.991 58,266 -0.17(-4.01%)
Sep 11, 2015 4.364 4.383 4.089 4.158 17,262 -0.21(-4.72%)
Sep 10, 2015 4.570 4.903 4.217 4.364 47,090 -0.23(-4.91%)
Sep 09, 2015 4.187 5.090 3.923 4.589 94,597 +0.28(+6.61%)
Sep 08, 2015 3.746 4.521 3.746 4.305 69,438 +0.56(+14.92%)
Sep 04, 2015 3.854 3.746 3.746 3.746 11,523 +0.07(+1.87%)
Sep 03, 2015 3.628 4.089 3.432 3.677 15,175 +0.16(+4.46%)
Sep 02, 2015 3.754 3.820 3.481 3.520 12,126 -0.21(-5.53%)
Sep 01, 2015 3.491 3.903 3.491 3.726 30,151 +0.05(+1.33%)
Aug 31, 2015 3.697 3.697 3.550 3.677 8,316 +0.16(+4.46%)
Aug 28, 2015 3.491 3.717 3.491 3.520 10,509 -0.15(-4.01%)
Aug 27, 2015 3.668 3.766 3.481 3.668 11,206 +0.00(+0.00%)
Aug 26, 2015 3.854 3.883 3.511 3.668 41,744 -0.19(-4.83%)
Aug 25, 2015 4.030 4.030 3.619 3.854 26,266 -0.01(-0.25%)
Aug 24, 2015 3.901 4.109 3.775 3.864 21,228 -0.23(-5.52%)
Aug 21, 2015 4.168 4.168 3.815 4.089 35,525 +0.06(+1.46%)
Aug 20, 2015 3.913 4.315 4.114 4.030 32,059 -0.08(-2.03%)
Aug 19, 2015 4.354 4.426 3.776 4.114 58,657 -0.37(-8.21%)
Aug 18, 2015 4.509 4.509 4.187 4.482 16,454 -0.06(-1.30%)
Aug 17, 2015 3.932 4.668 3.726 4.540 102,616 +0.63(+16.04%)
Aug 14, 2015 3.972 4.104 3.775 3.913 37,734 -0.06(-1.48%)
Aug 13, 2015 4.364 4.707 3.677 3.972 49,981 -0.46(-10.40%)
Aug 12, 2015 5.050 5.050 4.178 4.432 68,624 -0.62(-12.23%)
Aug 11, 2015 5.266 5.658 4.756 5.050 231,776 -0.36(-6.70%)
Aug 10, 2015 5.178 5.511 4.903 5.413 72,557 +0.20(+3.76%)
Aug 07, 2015 5.394 5.480 4.766 5.217 58,743 -0.19(-3.45%)
Aug 06, 2015 5.698 6.080 5.394 5.403 75,114 -0.14(-2.48%)
Aug 05, 2015 6.438 7.012 5.276 5.541 162,337 -0.84(-13.21%)
Aug 04, 2015 6.570 6.864 6.080 6.384 90,106 -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.