Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ab Corporate Bond ETF (NQ: EYEG )

35.53 -0.01 (-0.01%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 29, 2017 1.045 1.045 1.045 0 -0.03(-2.73%)
Dec 28, 2017 1.152 1.158 1.015 1.074 838,230 -0.09(-7.56%)
Dec 27, 2017 1.142 1.172 1.142 1.162 134,321 +0.01(+1.28%)
Dec 26, 2017 1.191 1.103 1.147 241,730 -0.04(-3.69%)
Dec 22, 2017 1.220 1.234 1.181 1.191 193,978 -0.03(-2.40%)
Dec 21, 2017 1.172 1.230 1.162 1.220 388,526 +0.04(+3.31%)
Dec 20, 2017 1.220 1.220 1.162 1.181 283,837 -0.05(-3.97%)
Dec 19, 2017 1.269 1.269 1.181 1.230 763,438 +0.04(+3.24%)
Dec 18, 2017 1.299 1.299 1.152 1.192 787,623 -0.05(-3.90%)
Dec 15, 2017 1.172 1.260 1.172 1.240 785,370 +0.06(+5.24%)
Dec 14, 2017 1.211 1.211 1.152 1.178 85,814 -0.00(-0.35%)
Dec 13, 2017 1.220 1.230 1.142 1.182 279,544 -0.03(-2.73%)
Dec 12, 2017 1.211 1.250 1.181 1.216 351,776 -0.00(-0.40%)
Dec 11, 2017 1.142 1.250 1.133 1.220 778,058 +0.09(+7.76%)
Dec 08, 2017 1.123 1.172 1.113 1.133 193,475 +0.00(+0.00%)
Dec 07, 2017 1.142 1.162 1.094 1.133 286,560 -0.01(-0.85%)
Dec 06, 2017 1.152 1.152 1.133 1.142 252,386 -0.01(-0.85%)
Dec 05, 2017 1.230 1.240 1.152 1.152 429,788 -0.10(-7.81%)
Dec 04, 2017 1.181 1.347 1.181 1.250 2,603,327 +0.07(+5.52%)
Dec 01, 2017 1.074 1.211 1.074 1.184 1,193,474 +0.13(+12.31%)
Nov 30, 2017 1.103 1.152 1.054 1.054 224,203 -0.05(-4.13%)
Nov 29, 2017 1.084 1.103 1.074 1.100 119,664 +0.03(+2.42%)
Nov 28, 2017 0.9861 1.084 0.9861 1.074 292,304 +0.04(+3.76%)
Nov 27, 2017 1.045 1.064 1.025 1.035 236,886 -0.02(-1.85%)
Nov 24, 2017 1.045 1.054 1.025 1.054 37,726 +0.01(+0.98%)
Nov 22, 2017 1.064 1.086 1.025 1.044 115,588 -0.01(-0.97%)
Nov 21, 2017 1.064 1.094 1.045 1.054 169,983 -0.01(-0.92%)
Nov 20, 2017 1.054 1.074 1.035 1.064 124,709 +0.00(+0.00%)
Nov 17, 2017 1.045 1.064 1.025 1.064 107,280 +0.02(+2.35%)
Nov 16, 2017 1.074 1.074 1.015 1.040 200,832 -0.02(-2.29%)
Nov 15, 2017 1.035 1.064 1.019 1.064 62,046 +0.02(+2.38%)
Nov 14, 2017 1.054 1.074 1.025 1.040 50,363 -0.02(-2.31%)
Nov 13, 2017 1.113 1.113 0.9959 1.064 339,041 -0.03(-2.69%)
Nov 10, 2017 1.103 1.123 1.084 1.094 107,108 -0.03(-2.60%)
Nov 09, 2017 1.142 1.152 1.103 1.123 132,886 -0.03(-2.55%)
Nov 08, 2017 1.133 1.230 1.103 1.152 250,106 +0.05(+4.43%)
Nov 07, 2017 1.269 1.269 1.085 1.103 445,401 -0.07(-5.57%)
Nov 06, 2017 1.133 1.211 1.123 1.168 489,778 +0.05(+4.86%)
Nov 03, 2017 1.064 1.152 1.046 1.114 210,471 +0.06(+5.65%)
Nov 02, 2017 1.074 1.103 1.035 1.054 133,056 -0.02(-1.52%)
Nov 01, 2017 1.094 1.094 1.054 1.071 52,024 -0.01(-0.55%)
Oct 31, 2017 1.094 1.113 1.054 1.077 110,857 -0.02(-1.53%)
Oct 30, 2017 1.054 1.103 1.035 1.093 134,375 +0.03(+2.74%)
Oct 27, 2017 1.006 1.123 0.9930 1.064 80,732 +0.05(+4.81%)
Oct 26, 2017 0.9959 1.025 0.9861 1.015 69,013 +0.03(+2.97%)
Oct 25, 2017 1.006 1.015 0.9617 0.9861 195,136 -0.05(-4.72%)
Oct 24, 2017 1.035 1.058 1.016 1.035 54,815 +0.01(+0.81%)
Oct 23, 2017 1.050 1.054 1.011 1.027 138,246 -0.04(-3.53%)
Oct 20, 2017 1.074 1.074 1.045 1.064 60,033 -0.02(-1.60%)
Oct 19, 2017 1.074 1.082 1.016 1.082 65,508 -0.00(-0.21%)
Oct 18, 2017 1.074 1.102 1.054 1.084 63,578 +0.02(+1.84%)
Oct 17, 2017 1.025 1.094 1.025 1.064 96,232 -0.01(-0.91%)
Oct 16, 2017 1.113 1.113 1.054 1.074 113,273 -0.02(-1.79%)
Oct 13, 2017 1.152 1.152 1.045 1.094 202,767 -0.04(-3.45%)
Oct 12, 2017 1.181 1.201 1.133 1.133 73,431 -0.05(-4.11%)
Oct 11, 2017 1.162 1.211 1.133 1.181 124,234 +0.02(+1.83%)
Oct 10, 2017 1.240 1.240 1.142 1.160 258,575 -0.00(-0.18%)
Oct 09, 2017 1.201 1.210 1.142 1.162 93,554 -0.03(-2.46%)
Oct 06, 2017 1.191 1.200 1.152 1.191 63,326 +0.01(+0.83%)
Oct 05, 2017 1.201 1.211 1.162 1.181 124,215 -0.01(-0.82%)
Oct 04, 2017 1.230 1.269 1.152 1.191 283,995 -0.02(-1.61%)
Oct 03, 2017 1.201 1.230 1.172 1.211 449,749 +0.05(+4.20%)
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.