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 (%)
Dec 31, 2015 2.831 2.675 2.675 2.675 18,333 -0.10(-3.52%)
Dec 30, 2015 2.900 2.900 2.705 2.773 8,279 -0.10(-3.40%)
Dec 29, 2015 2.988 3.027 2.705 2.870 32,542 -0.03(-1.01%)
Dec 28, 2015 2.753 2.978 2.597 2.900 69,082 +0.36(+14.22%)
Dec 24, 2015 2.724 2.539 2.539 2.539 37,998 -0.19(-6.81%)
Dec 23, 2015 2.548 2.822 2.548 2.724 53,771 +0.31(+13.01%)
Dec 22, 2015 2.587 2.587 2.411 2.411 6,481 -0.04(-1.64%)
Dec 21, 2015 2.546 2.546 2.343 2.451 8,456 -0.05(-1.95%)
Dec 18, 2015 2.539 2.548 2.379 2.499 12,017 -0.08(-3.12%)
Dec 17, 2015 2.480 2.802 2.373 2.580 35,474 +0.17(+6.98%)
Dec 16, 2015 2.519 2.519 2.392 2.412 22,221 -0.11(-4.26%)
Dec 15, 2015 2.509 2.607 2.500 2.519 7,602 +0.02(+0.78%)
Dec 14, 2015 2.636 2.636 2.460 2.499 11,516 -0.07(-2.66%)
Dec 11, 2015 2.636 2.636 2.539 2.568 16,531 -0.04(-1.49%)
Dec 10, 2015 2.665 2.665 2.539 2.607 10,422 -0.19(-6.65%)
Dec 09, 2015 2.734 2.792 2.734 2.792 4,450 +0.12(+4.38%)
Dec 08, 2015 2.724 2.753 2.656 2.675 23,300 +0.00(+0.05%)
Dec 07, 2015 2.735 2.792 2.558 2.674 31,673 -0.13(-4.58%)
Dec 04, 2015 2.718 2.866 2.718 2.802 10,418 +0.05(+1.77%)
Dec 03, 2015 3.024 3.024 2.724 2.753 13,471 -0.07(-2.42%)
Dec 02, 2015 2.820 2.851 2.734 2.822 8,195 -0.15(-4.97%)
Dec 01, 2015 3.027 3.027 2.939 2.969 11,663 +0.02(+0.70%)
Nov 30, 2015 2.919 3.027 2.919 2.949 24,401 +0.03(+1.00%)
Nov 27, 2015 2.724 2.929 2.607 2.919 64,145 +0.25(+9.52%)
Nov 25, 2015 2.597 2.665 2.665 2.665 18,128 -0.02(-0.73%)
Nov 24, 2015 2.744 2.910 2.460 2.685 57,288 -0.17(-5.82%)
Nov 23, 2015 2.929 2.929 2.783 2.851 28,543 -0.07(-2.34%)
Nov 20, 2015 2.929 3.028 2.841 2.919 37,264 -0.11(-3.77%)
Nov 19, 2015 2.958 3.173 2.958 3.034 43,367 +0.05(+1.54%)
Nov 18, 2015 3.222 3.261 2.939 2.988 73,073 -0.31(-9.47%)
Nov 17, 2015 3.416 3.481 3.193 3.300 33,334 -0.16(-4.52%)
Nov 16, 2015 3.154 3.456 3.154 3.456 42,592 +0.08(+2.31%)
Nov 13, 2015 3.613 3.739 3.222 3.378 156,322 -0.30(-8.22%)
Nov 12, 2015 3.759 4.394 3.515 3.681 1,576,513 +0.53(+16.72%)
Nov 11, 2015 2.958 3.163 2.831 3.154 21,304 +0.12(+3.86%)
Nov 10, 2015 3.476 3.510 2.724 3.036 91,665 -0.35(-10.37%)
Nov 09, 2015 3.183 3.622 3.124 3.388 52,168 +0.17(+5.15%)
Nov 06, 2015 3.974 4.052 3.124 3.222 407,475 -0.79(-19.71%)
Nov 05, 2015 2.568 4.882 2.568 4.013 2,862,670 +1.47(+58.08%)
Nov 04, 2015 2.539 2.545 2.333 2.539 5,428 -0.02(-0.76%)
Nov 03, 2015 2.539 2.568 2.499 2.558 3,619 -0.01(-0.38%)
Nov 02, 2015 2.587 2.587 2.490 2.568 6,890 -0.02(-0.75%)
Oct 29, 2015 2.490 2.587 2.587 2.587 26 -0.14(-5.02%)
Oct 28, 2015 2.665 2.724 2.553 2.724 1,239 +0.08(+2.95%)
Oct 27, 2015 2.568 2.734 2.568 2.646 4,197 +0.00(+0.00%)
Oct 26, 2015 2.558 2.763 2.558 2.646 2,406 -0.01(-0.40%)
Oct 23, 2015 3.076 3.076 2.539 2.657 16,684 -0.20(-7.13%)
Oct 22, 2015 3.006 3.124 2.851 2.861 11,941 -0.26(-8.44%)
Oct 21, 2015 3.222 3.222 3.007 3.124 5,024 -0.11(-3.32%)
Oct 20, 2015 3.232 3.232 3.232 3.232 103 +0.02(+0.61%)
Oct 19, 2015 3.212 3.261 3.212 3.212 6,293 -0.05(-1.50%)
Oct 16, 2015 3.173 3.261 3.124 3.261 19,920 +0.18(+5.73%)
Oct 15, 2015 3.095 3.124 2.978 3.084 6,227 +0.13(+4.48%)
Oct 14, 2015 3.103 3.103 2.949 2.952 2,354 -0.13(-4.08%)
Oct 13, 2015 3.078 3.078 3.078 3.078 1,070 -0.03(-0.90%)
Oct 12, 2015 3.095 3.124 3.028 3.105 11,600 -0.06(-1.83%)
Oct 09, 2015 3.593 3.621 3.105 3.163 12,557 -0.21(-6.09%)
Oct 08, 2015 3.339 3.417 3.261 3.368 9,607 +0.10(+2.98%)
Oct 07, 2015 3.124 3.328 3.124 3.271 8,608 +0.01(+0.42%)
Oct 06, 2015 3.368 3.368 3.173 3.257 4,995 -0.11(-3.30%)
Oct 05, 2015 3.202 3.583 3.124 3.368 7,191 +0.15(+4.55%)
Oct 02, 2015 3.222 3.222 3.222 3.222 112 +0.27(+9.27%)
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.