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

Ab Corporate Bond ETF (NQ: EYEG )

35.33 +0.14 (+0.40%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 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 (%)
Jan 31, 2017 1.689 1.697 1.484 1.497 724,759 -0.25(-14.37%)
Jan 30, 2017 1.943 2.168 1.718 1.748 4,576,496 +0.16(+9.82%)
Jan 27, 2017 1.582 1.630 1.562 1.591 29,379 -0.01(-0.61%)
Jan 26, 2017 1.611 1.611 1.567 1.601 29,499 +0.02(+1.23%)
Jan 25, 2017 1.562 1.640 1.562 1.582 31,918 +0.01(+0.62%)
Jan 24, 2017 1.660 1.679 1.533 1.572 171,905 -0.08(-4.73%)
Jan 23, 2017 1.621 1.709 1.572 1.650 298,381 +0.08(+4.97%)
Jan 20, 2017 1.582 1.631 1.562 1.572 26,271 -0.03(-1.83%)
Jan 19, 2017 1.572 1.611 1.523 1.601 64,732 +0.07(+4.46%)
Jan 18, 2017 1.425 1.601 1.387 1.533 181,363 +0.06(+3.99%)
Jan 17, 2017 1.552 1.591 1.446 1.474 53,768 -0.05(-3.22%)
Jan 13, 2017 1.523 1.523 1.523 0 +0.04(+2.63%)
Jan 12, 2017 1.528 1.553 1.484 1.484 52,700 -0.05(-3.18%)
Jan 11, 2017 1.523 1.549 1.484 1.533 127,423 -0.01(-0.63%)
Jan 10, 2017 1.582 1.601 1.523 1.543 99,760 -0.04(-2.47%)
Jan 09, 2017 1.640 1.660 1.573 1.582 136,147 +0.02(+1.25%)
Jan 06, 2017 1.552 1.621 1.552 1.562 51,141 +0.01(+0.63%)
Jan 05, 2017 1.557 1.650 1.523 1.552 68,539 -0.02(-1.24%)
Jan 04, 2017 1.552 1.699 1.513 1.572 111,380 -0.07(-4.17%)
Jan 03, 2017 1.611 1.640 1.396 1.640 234,488 +0.05(+3.07%)
Dec 30, 2016 1.591 1.591 1.591 0 -0.04(-2.40%)
Dec 29, 2016 1.670 1.680 1.611 1.631 45,147 -0.05(-2.90%)
Dec 28, 2016 1.670 1.709 1.650 1.679 67,087 -0.01(-0.58%)
Dec 27, 2016 1.679 1.689 1.631 1.689 46,642 +0.05(+2.98%)
Dec 23, 2016 1.640 1.640 1.640 0 -0.01(-0.59%)
Dec 22, 2016 1.640 1.660 1.513 1.650 238,848 -0.00(-0.19%)
Dec 21, 2016 1.718 1.787 1.650 1.653 164,143 -0.13(-7.48%)
Dec 20, 2016 1.709 1.787 1.689 1.787 166,430 +0.05(+2.81%)
Dec 19, 2016 1.738 1.788 1.689 1.738 109,091 +0.03(+1.71%)
Dec 16, 2016 1.670 1.718 1.631 1.709 105,719 +0.04(+2.34%)
Dec 15, 2016 1.699 1.709 1.650 1.670 35,383 -0.03(-1.72%)
Dec 14, 2016 1.670 1.709 1.601 1.699 75,582 +0.02(+1.16%)
Dec 13, 2016 1.670 1.709 1.640 1.679 90,778 +0.00(+0.00%)
Dec 12, 2016 1.670 1.699 1.552 1.679 130,570 +0.00(+0.00%)
Dec 09, 2016 1.562 1.699 1.552 1.679 260,820 +0.11(+6.83%)
Dec 08, 2016 1.670 1.718 1.544 1.572 192,409 -0.09(-5.29%)
Dec 07, 2016 1.718 1.718 1.631 1.660 130,055 +0.01(+0.59%)
Dec 06, 2016 1.777 1.787 1.611 1.650 257,369 -0.10(-5.59%)
Dec 05, 2016 1.953 2.000 1.709 1.748 1,615,839 +0.16(+9.82%)
Dec 02, 2016 1.582 1.615 1.543 1.591 104,059 +0.01(+0.62%)
Dec 01, 2016 1.650 1.724 1.582 1.582 178,091 -0.08(-4.71%)
Nov 30, 2016 1.816 1.894 1.611 1.660 725,596 -0.15(-8.11%)
Nov 29, 2016 1.640 1.962 1.617 1.806 2,332,168 +0.16(+9.47%)
Nov 28, 2016 1.640 1.660 1.582 1.650 75,447 +0.01(+0.60%)
Nov 25, 2016 1.670 1.679 1.562 1.640 82,859 -0.04(-2.33%)
Nov 23, 2016 1.679 1.679 1.679 0 +0.00(+0.00%)
Nov 22, 2016 1.777 1.875 1.611 1.679 358,422 -0.07(-3.90%)
Nov 21, 2016 1.513 1.845 1.484 1.748 784,577 +0.27(+18.54%)
Nov 18, 2016 1.777 2.050 1.474 1.474 4,044,748 +0.06(+4.14%)
Nov 17, 2016 1.406 1.533 1.299 1.416 72,765 -0.01(-0.68%)
Nov 16, 2016 1.425 1.489 1.396 1.425 20,125 +0.06(+4.29%)
Nov 15, 2016 1.377 1.440 1.338 1.367 53,720 -0.12(-7.89%)
Nov 14, 2016 1.435 1.562 1.367 1.484 45,094 +0.09(+6.29%)
Nov 11, 2016 1.299 1.435 1.299 1.396 31,349 +0.05(+3.62%)
Nov 10, 2016 1.455 1.455 1.367 1.347 76,538 -0.04(-2.82%)
Nov 09, 2016 1.279 1.416 1.268 1.386 47,253 +0.10(+7.58%)
Nov 08, 2016 1.181 1.338 1.181 1.289 78,338 -0.03(-2.22%)
Nov 07, 2016 1.250 1.347 1.230 1.318 46,561 +0.05(+3.85%)
Nov 04, 2016 1.230 1.367 1.230 1.269 27,356 +0.04(+3.18%)
Nov 03, 2016 1.377 1.377 1.084 1.230 209,241 -0.16(-11.27%)
Nov 02, 2016 1.562 1.562 1.367 1.386 41,517 -0.06(-4.40%)
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.