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

Ab Corporate Bond ETF (NQ: EYEG )

35.26 -0.28 (-0.79%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 31, 2016 1.445 1.455 1.299 1.445 245,224 -0.02(-1.33%)
Oct 28, 2016 1.568 1.586 1.416 1.465 89,649 -0.09(-5.66%)
Oct 27, 2016 1.563 1.601 1.533 1.552 13,040 -0.03(-2.09%)
Oct 26, 2016 1.591 1.626 1.523 1.586 29,992 +0.03(+1.63%)
Oct 25, 2016 1.599 1.621 1.465 1.560 49,247 -0.02(-1.36%)
Oct 24, 2016 1.610 1.610 1.562 1.582 10,442 -0.01(-0.61%)
Oct 21, 2016 1.577 1.601 1.577 1.591 2,415 +0.02(+1.24%)
Oct 20, 2016 1.543 1.611 1.543 1.572 37,250 -0.01(-0.62%)
Oct 19, 2016 1.601 1.650 1.562 1.582 63,790 +0.01(+0.62%)
Oct 18, 2016 1.591 1.631 1.562 1.572 37,835 -0.04(-2.42%)
Oct 17, 2016 1.650 1.650 1.572 1.611 9,658 -0.03(-1.79%)
Oct 14, 2016 1.611 1.640 1.562 1.640 29,748 +0.06(+3.70%)
Oct 13, 2016 1.543 1.679 1.543 1.582 38,932 +0.07(+4.52%)
Oct 12, 2016 1.582 1.621 1.494 1.513 43,226 -0.09(-5.49%)
Oct 11, 2016 1.660 1.672 1.601 1.601 14,350 -0.05(-2.96%)
Oct 10, 2016 1.660 1.709 1.582 1.650 16,196 +0.01(+0.60%)
Oct 07, 2016 1.670 1.699 1.591 1.640 54,489 +0.02(+1.20%)
Oct 06, 2016 1.670 1.679 1.605 1.621 41,188 -0.05(-2.92%)
Oct 05, 2016 1.709 1.709 1.552 1.670 84,066 -0.02(-1.16%)
Oct 04, 2016 1.709 1.748 1.650 1.689 36,500 -0.01(-0.57%)
Oct 03, 2016 1.660 1.748 1.660 1.699 35,206 +0.02(+1.16%)
Sep 30, 2016 1.679 1.728 1.650 1.679 36,584 +0.02(+1.18%)
Sep 29, 2016 1.660 1.738 1.631 1.660 66,086 +0.01(+0.59%)
Sep 28, 2016 1.660 1.738 1.601 1.650 76,826 +0.06(+3.68%)
Sep 27, 2016 1.621 1.738 1.572 1.591 54,742 -0.03(-1.61%)
Sep 26, 2016 1.591 1.709 1.531 1.618 240,597 +0.04(+2.27%)
Sep 23, 2016 1.533 1.593 1.523 1.582 36,193 +0.06(+3.85%)
Sep 22, 2016 1.572 1.659 1.523 1.523 26,380 -0.05(-3.11%)
Sep 21, 2016 1.640 1.709 1.543 1.572 119,805 -0.08(-4.73%)
Sep 20, 2016 1.621 1.709 1.513 1.650 59,456 +0.04(+2.42%)
Sep 19, 2016 1.465 1.660 1.455 1.611 129,543 +0.19(+13.01%)
Sep 16, 2016 1.474 1.474 1.279 1.425 211,033 -0.04(-2.67%)
Sep 15, 2016 1.513 1.513 1.416 1.465 85,236 -0.05(-3.23%)
Sep 14, 2016 1.533 1.543 1.434 1.513 117,461 -0.01(-0.64%)
Sep 13, 2016 1.816 1.816 1.513 1.523 397,366 -0.12(-7.14%)
Sep 12, 2016 1.718 2.236 1.552 1.640 1,410,410 -0.04(-2.33%)
Sep 09, 2016 1.704 1.709 1.679 1.679 1,731 -0.06(-3.37%)
Sep 08, 2016 1.718 1.738 1.693 1.738 7,681 +0.02(+1.14%)
Sep 07, 2016 1.679 1.748 1.679 1.718 20,293 -0.03(-1.68%)
Sep 06, 2016 1.689 1.748 1.689 1.748 65,276 +0.03(+1.70%)
Sep 02, 2016 1.738 1.718 1.718 1.718 98,119 -0.02(-1.12%)
Sep 01, 2016 1.709 1.748 1.650 1.738 71,605 +0.01(+0.57%)
Aug 31, 2016 1.717 1.728 1.709 1.728 7,942 +0.02(+1.14%)
Aug 30, 2016 1.709 1.757 1.709 1.709 3,861 +0.00(+0.00%)
Aug 29, 2016 1.709 1.709 1.660 1.709 27,878 +0.00(+0.00%)
Aug 26, 2016 1.738 1.738 1.709 1.709 15,129 -0.04(-2.23%)
Aug 25, 2016 1.689 1.777 1.689 1.748 51,219 +0.02(+1.13%)
Aug 24, 2016 1.748 1.777 1.650 1.728 31,205 -0.06(-3.28%)
Aug 23, 2016 1.777 1.787 1.660 1.787 43,718 +0.04(+2.23%)
Aug 22, 2016 1.679 1.748 1.653 1.748 18,796 +0.04(+2.29%)
Aug 19, 2016 1.836 1.836 1.679 1.709 51,073 -0.07(-3.85%)
Aug 18, 2016 1.767 1.806 1.767 1.777 16,720 -0.01(-0.55%)
Aug 17, 2016 1.816 1.825 1.767 1.787 29,393 -0.03(-1.62%)
Aug 16, 2016 1.826 1.855 1.816 1.816 23,258 -0.01(-0.53%)
Aug 15, 2016 1.816 1.865 1.799 1.826 23,045 -0.02(-1.06%)
Aug 12, 2016 1.787 1.875 1.777 1.845 45,757 +0.06(+3.39%)
Aug 11, 2016 1.972 2.041 1.660 1.785 167,487 -0.23(-11.27%)
Aug 10, 2016 2.021 2.070 1.962 2.011 136,004 -0.03(-1.43%)
Aug 09, 2016 2.050 2.128 1.977 2.041 113,478 -0.03(-1.42%)
Aug 08, 2016 2.060 2.080 2.002 2.070 48,665 +0.03(+1.44%)
Aug 05, 2016 2.060 2.080 1.972 2.041 61,645 -0.08(-3.69%)
Aug 04, 2016 2.021 2.128 1.962 2.119 86,330 +0.07(+3.33%)
Aug 03, 2016 2.031 2.099 1.933 2.050 199,123 +0.04(+1.94%)
Aug 02, 2016 2.002 2.158 1.914 2.011 205,061 -0.03(-1.44%)
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.