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 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%)
Oct 01, 2015 2.783 3.027 2.783 2.949 420 +0.17(+5.96%)
Sep 30, 2015 3.076 3.076 2.783 2.783 1,414 +0.04(+1.42%)
Sep 29, 2015 2.783 3.124 2.744 2.744 28,815 -0.05(-1.92%)
Sep 28, 2015 2.821 2.899 2.714 2.797 9,611 -0.14(-4.82%)
Sep 25, 2015 3.183 3.183 2.939 2.939 23,960 -0.23(-7.38%)
Sep 24, 2015 3.573 3.573 3.056 3.173 18,629 -0.12(-3.56%)
Sep 23, 2015 3.359 3.564 3.076 3.290 37,361 -0.17(-4.80%)
Sep 22, 2015 3.592 3.652 3.417 3.456 14,942 -0.21(-5.60%)
Sep 21, 2015 3.954 4.003 3.642 3.661 27,490 -0.07(-1.83%)
Sep 18, 2015 3.984 4.296 3.730 3.730 78,089 -0.17(-4.26%)
Sep 17, 2015 3.984 4.032 3.896 3.896 8,654 +0.03(+0.76%)
Sep 16, 2015 3.876 4.032 3.818 3.866 10,463 +0.06(+1.54%)
Sep 15, 2015 3.886 4.008 3.749 3.808 17,233 -0.17(-4.18%)
Sep 14, 2015 4.046 4.169 3.613 3.974 58,521 -0.17(-4.01%)
Sep 11, 2015 4.345 4.364 4.071 4.140 17,337 -0.21(-4.72%)
Sep 10, 2015 4.550 4.882 4.198 4.345 47,297 -0.22(-4.91%)
Sep 09, 2015 4.169 5.067 3.905 4.569 95,012 +0.28(+6.61%)
Sep 08, 2015 3.730 4.501 3.730 4.286 69,742 +0.56(+14.92%)
Sep 04, 2015 3.837 3.730 3.730 3.730 11,573 +0.07(+1.87%)
Sep 03, 2015 3.613 4.071 3.417 3.661 15,242 +0.16(+4.46%)
Sep 02, 2015 3.737 3.803 3.466 3.505 12,179 -0.21(-5.53%)
Sep 01, 2015 3.476 3.886 3.476 3.710 30,283 +0.05(+1.33%)
Aug 31, 2015 3.681 3.681 3.534 3.661 8,352 +0.16(+4.46%)
Aug 28, 2015 3.476 3.700 3.476 3.505 10,555 -0.15(-4.01%)
Aug 27, 2015 3.652 3.749 3.466 3.652 11,256 +0.00(+0.00%)
Aug 26, 2015 3.837 3.866 3.495 3.652 41,927 -0.19(-4.83%)
Aug 25, 2015 4.013 4.013 3.603 3.837 26,381 -0.01(-0.25%)
Aug 24, 2015 3.884 4.091 3.759 3.847 21,321 -0.22(-5.52%)
Aug 21, 2015 4.150 4.150 3.798 4.071 35,681 +0.06(+1.46%)
Aug 20, 2015 3.896 4.296 4.096 4.013 32,200 -0.08(-2.03%)
Aug 19, 2015 4.335 4.407 3.760 4.096 58,914 -0.37(-8.21%)
Aug 18, 2015 4.489 4.489 4.169 4.462 16,526 -0.06(-1.30%)
Aug 17, 2015 3.915 4.647 3.710 4.521 103,066 +0.62(+16.04%)
Aug 14, 2015 3.954 4.086 3.759 3.896 37,900 -0.06(-1.48%)
Aug 13, 2015 4.345 4.687 3.661 3.954 50,200 -0.46(-10.40%)
Aug 12, 2015 5.028 5.028 4.159 4.413 68,925 -0.62(-12.23%)
Aug 11, 2015 5.243 5.634 4.735 5.028 232,792 -0.36(-6.70%)
Aug 10, 2015 5.155 5.487 4.882 5.389 72,875 +0.20(+3.76%)
Aug 07, 2015 5.370 5.456 4.745 5.194 59,000 -0.19(-3.45%)
Aug 06, 2015 5.673 6.053 5.370 5.380 75,443 -0.14(-2.48%)
Aug 05, 2015 6.410 6.981 5.253 5.516 163,048 -0.84(-13.21%)
Aug 04, 2015 6.542 6.835 6.053 6.356 90,501 -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.