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 (%)
Aug 31, 2017 0.9849 1.029 0.9653 0.9750 97,805 -0.01(-1.00%)
Aug 30, 2017 1.014 1.083 0.9652 0.9849 226,831 -0.03(-2.91%)
Aug 29, 2017 0.9947 1.034 0.9849 1.014 91,265 -0.01(-0.96%)
Aug 28, 2017 1.034 1.073 1.014 1.024 77,312 -0.02(-1.89%)
Aug 25, 2017 0.9849 1.068 0.9849 1.044 197,569 +0.06(+6.00%)
Aug 24, 2017 0.9750 0.9873 0.9426 0.9849 56,747 +0.04(+4.19%)
Aug 23, 2017 0.9272 0.9750 0.9238 0.9453 64,470 -0.01(-0.77%)
Aug 22, 2017 0.9652 0.9652 0.9258 0.9525 35,184 +0.01(+1.28%)
Aug 21, 2017 0.9750 0.9750 0.9011 0.9405 115,629 -0.06(-6.37%)
Aug 18, 2017 0.9159 1.014 0.9061 1.005 119,363 +0.09(+9.68%)
Aug 17, 2017 0.9356 0.9356 0.8974 0.9159 48,479 -0.02(-2.12%)
Aug 16, 2017 0.9051 0.9456 0.8864 0.9357 293,971 +0.01(+0.54%)
Aug 15, 2017 0.9849 0.9849 0.9061 0.9307 161,234 -0.03(-3.61%)
Aug 14, 2017 1.014 1.014 0.9602 0.9655 81,546 -0.05(-4.82%)
Aug 11, 2017 0.9750 1.044 0.9750 1.014 102,688 +0.04(+4.02%)
Aug 10, 2017 1.103 1.103 0.8873 0.9752 700,297 -0.13(-11.59%)
Aug 09, 2017 1.113 1.133 1.093 1.103 123,207 +0.01(+0.90%)
Aug 08, 2017 1.123 1.123 1.093 1.093 108,036 -0.03(-2.63%)
Aug 07, 2017 1.113 1.133 1.093 1.123 114,343 +0.00(+0.00%)
Aug 04, 2017 1.142 1.192 1.123 1.123 140,993 -0.03(-2.56%)
Aug 03, 2017 1.162 1.192 1.133 1.152 84,858 -0.03(-2.50%)
Aug 02, 2017 1.310 1.310 1.083 1.182 364,598 -0.02(-1.64%)
Aug 01, 2017 1.330 1.330 1.162 1.202 771,294 -0.12(-8.96%)
Jul 31, 2017 1.310 1.339 1.280 1.320 198,715 -0.02(-1.47%)
Jul 28, 2017 1.359 1.359 1.300 1.339 69,636 -0.02(-1.45%)
Jul 27, 2017 1.379 1.398 1.330 1.359 249,503 -0.02(-1.43%)
Jul 26, 2017 1.379 1.398 1.359 1.379 138,760 +0.02(+1.45%)
Jul 25, 2017 1.389 1.389 1.320 1.359 339,819 -0.04(-2.82%)
Jul 24, 2017 1.359 1.398 1.330 1.398 162,592 +0.02(+1.43%)
Jul 21, 2017 1.379 1.379 1.330 1.379 304,975 +0.02(+1.45%)
Jul 20, 2017 1.300 1.398 1.280 1.359 639,492 +0.04(+2.98%)
Jul 19, 2017 1.330 1.330 1.261 1.320 67,517 +0.02(+1.52%)
Jul 18, 2017 1.330 1.330 1.290 1.300 46,295 -0.02(-1.49%)
Jul 17, 2017 1.310 1.349 1.280 1.320 125,996 -0.01(-0.73%)
Jul 14, 2017 1.310 1.330 1.280 1.329 139,710 +0.01(+0.74%)
Jul 13, 2017 1.310 1.330 1.280 1.320 108,077 -0.01(-0.74%)
Jul 12, 2017 1.330 1.398 1.280 1.330 124,990 +0.03(+2.27%)
Jul 11, 2017 1.320 1.379 1.290 1.300 261,260 -0.03(-2.22%)
Jul 10, 2017 1.330 1.379 1.310 1.330 136,654 -0.03(-2.17%)
Jul 07, 2017 1.359 1.379 1.330 1.359 127,421 -0.02(-1.43%)
Jul 06, 2017 1.379 1.398 1.349 1.379 121,077 +0.00(+0.00%)
Jul 05, 2017 1.448 1.448 1.349 1.379 269,675 +0.02(+1.45%)
Jul 03, 2017 1.359 1.398 1.315 1.359 171,506 +0.01(+0.73%)
Jun 30, 2017 1.330 1.349 1.310 1.349 258,442 +0.02(+1.48%)
Jun 29, 2017 1.270 1.330 1.251 1.330 388,257 +0.05(+3.85%)
Jun 28, 2017 1.310 1.310 1.261 1.280 159,115 -0.03(-2.26%)
Jun 27, 2017 1.300 1.320 1.280 1.310 99,488 -0.02(-1.48%)
Jun 26, 2017 1.300 1.339 1.280 1.330 183,887 +0.05(+3.85%)
Jun 23, 2017 1.300 1.339 1.280 1.280 366,094 -0.03(-2.26%)
Jun 22, 2017 1.320 1.349 1.261 1.310 388,354 -0.02(-1.48%)
Jun 21, 2017 1.280 1.369 1.251 1.330 537,338 +0.04(+3.05%)
Jun 20, 2017 1.261 1.299 1.261 1.290 205,879 +0.02(+1.55%)
Jun 19, 2017 1.300 1.310 1.251 1.270 156,387 -0.02(-1.53%)
Jun 16, 2017 1.330 1.330 1.261 1.290 599,992 +0.01(+0.77%)
Jun 15, 2017 1.261 1.300 1.192 1.280 606,392 +0.02(+1.63%)
Jun 14, 2017 1.261 1.280 1.231 1.260 142,870 +0.03(+2.34%)
Jun 13, 2017 1.280 1.280 1.231 1.231 197,866 -0.05(-3.85%)
Jun 12, 2017 1.379 1.379 1.261 1.280 184,380 -0.09(-6.47%)
Jun 09, 2017 1.379 1.408 1.369 1.369 1,556,426 -0.29(-17.26%)
Jun 08, 2017 1.773 1.832 1.625 1.655 260,798 -0.12(-6.67%)
Jun 07, 2017 1.852 1.901 1.773 1.773 115,413 -0.09(-4.76%)
Jun 06, 2017 1.842 1.871 1.802 1.861 81,903 -0.07(-3.57%)
Jun 05, 2017 1.861 1.940 1.852 1.930 62,025 +0.04(+2.08%)
Jun 02, 2017 1.881 1.930 1.842 1.891 40,964 +0.04(+2.13%)
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.