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

Ab Corporate Bond ETF (NQ: EYEG )

35.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 5, 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 (%)
Jul 31, 2017 1.299 1.328 1.269 1.308 200,443 -0.02(-1.47%)
Jul 28, 2017 1.347 1.347 1.289 1.328 70,242 -0.02(-1.45%)
Jul 27, 2017 1.367 1.386 1.318 1.347 251,674 -0.02(-1.43%)
Jul 26, 2017 1.367 1.386 1.347 1.367 139,967 +0.02(+1.45%)
Jul 25, 2017 1.377 1.377 1.308 1.347 342,774 -0.04(-2.82%)
Jul 24, 2017 1.347 1.386 1.318 1.386 164,006 +0.02(+1.43%)
Jul 21, 2017 1.367 1.367 1.318 1.367 307,628 +0.02(+1.45%)
Jul 20, 2017 1.289 1.386 1.269 1.347 645,054 +0.04(+2.98%)
Jul 19, 2017 1.318 1.318 1.250 1.308 68,105 +0.02(+1.52%)
Jul 18, 2017 1.318 1.318 1.279 1.289 46,698 -0.02(-1.49%)
Jul 17, 2017 1.299 1.338 1.269 1.308 127,092 -0.01(-0.73%)
Jul 14, 2017 1.299 1.318 1.269 1.318 140,925 +0.01(+0.74%)
Jul 13, 2017 1.299 1.318 1.269 1.308 109,017 -0.01(-0.74%)
Jul 12, 2017 1.318 1.386 1.269 1.318 126,077 +0.03(+2.27%)
Jul 11, 2017 1.308 1.367 1.279 1.289 263,532 -0.03(-2.22%)
Jul 10, 2017 1.318 1.367 1.299 1.318 137,842 -0.03(-2.17%)
Jul 07, 2017 1.347 1.367 1.318 1.347 128,529 -0.02(-1.43%)
Jul 06, 2017 1.367 1.386 1.338 1.367 122,130 +0.00(+0.00%)
Jul 05, 2017 1.435 1.435 1.338 1.367 272,021 +0.02(+1.45%)
Jul 03, 2017 1.347 1.386 1.303 1.347 172,998 +0.01(+0.73%)
Jun 30, 2017 1.318 1.338 1.299 1.338 260,690 +0.02(+1.48%)
Jun 29, 2017 1.260 1.318 1.240 1.318 391,634 +0.05(+3.85%)
Jun 28, 2017 1.299 1.299 1.250 1.269 160,499 -0.03(-2.26%)
Jun 27, 2017 1.289 1.308 1.269 1.299 100,353 -0.02(-1.48%)
Jun 26, 2017 1.289 1.328 1.269 1.318 185,487 +0.05(+3.85%)
Jun 23, 2017 1.289 1.328 1.269 1.269 369,278 -0.03(-2.26%)
Jun 22, 2017 1.308 1.338 1.250 1.299 391,732 -0.02(-1.48%)
Jun 21, 2017 1.269 1.357 1.240 1.318 542,012 +0.04(+3.05%)
Jun 20, 2017 1.250 1.288 1.250 1.279 207,669 +0.02(+1.55%)
Jun 19, 2017 1.289 1.298 1.240 1.260 157,747 -0.02(-1.53%)
Jun 16, 2017 1.318 1.318 1.250 1.279 605,211 +0.01(+0.77%)
Jun 15, 2017 1.250 1.289 1.181 1.269 611,667 +0.02(+1.63%)
Jun 14, 2017 1.250 1.269 1.220 1.249 144,113 +0.03(+2.34%)
Jun 13, 2017 1.269 1.269 1.220 1.220 199,587 -0.05(-3.85%)
Jun 12, 2017 1.367 1.367 1.250 1.269 185,984 -0.09(-6.47%)
Jun 09, 2017 1.367 1.396 1.357 1.357 1,569,964 -0.28(-17.26%)
Jun 08, 2017 1.757 1.816 1.611 1.640 263,066 -0.12(-6.67%)
Jun 07, 2017 1.836 1.884 1.757 1.757 116,417 -0.09(-4.76%)
Jun 06, 2017 1.826 1.855 1.787 1.845 82,616 -0.07(-3.57%)
Jun 05, 2017 1.845 1.923 1.836 1.914 62,565 +0.04(+2.08%)
Jun 02, 2017 1.865 1.914 1.826 1.875 41,320 +0.04(+2.13%)
Jun 01, 2017 1.855 1.904 1.806 1.836 56,443 -0.01(-0.53%)
May 31, 2017 1.914 1.943 1.806 1.845 56,573 -0.04(-2.07%)
May 30, 2017 1.943 1.943 1.816 1.884 113,506 -0.06(-3.02%)
May 26, 2017 1.855 1.972 1.816 1.943 124,651 +0.04(+2.05%)
May 25, 2017 1.777 1.914 1.738 1.904 128,281 +0.13(+7.14%)
May 24, 2017 1.787 1.884 1.728 1.777 151,534 +0.02(+1.11%)
May 23, 2017 1.826 1.878 1.718 1.757 332,782 -0.08(-4.26%)
May 22, 2017 2.070 2.373 1.826 1.836 2,438,588 +0.06(+3.30%)
May 19, 2017 1.728 1.854 1.728 1.777 9,401 +0.02(+1.11%)
May 18, 2017 1.816 1.845 1.718 1.758 99,018 -0.08(-4.25%)
May 17, 2017 1.810 1.904 1.806 1.836 32,761 -0.04(-2.08%)
May 16, 2017 1.826 1.943 1.797 1.875 57,214 +0.07(+3.81%)
May 15, 2017 1.806 1.845 1.748 1.806 57,887 +0.04(+2.19%)
May 12, 2017 1.787 1.855 1.709 1.767 80,566 -0.01(-0.55%)
May 11, 2017 1.757 1.796 1.709 1.777 64,212 +0.02(+1.11%)
May 10, 2017 1.748 1.855 1.709 1.757 54,233 +0.00(+0.00%)
May 09, 2017 1.845 1.904 1.718 1.757 130,790 -0.09(-4.76%)
May 08, 2017 1.904 1.953 1.757 1.845 172,923 -0.16(-7.94%)
May 05, 2017 1.826 2.098 1.815 2.004 392,188 +0.18(+9.79%)
May 04, 2017 1.921 1.921 1.806 1.826 49,948 -0.06(-3.29%)
May 03, 2017 1.855 1.901 1.845 1.888 12,073 +0.01(+0.71%)
May 02, 2017 1.933 1.953 1.806 1.875 50,593 -0.05(-2.54%)
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.