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

Ab Corporate Bond ETF (NQ: EYEG )

34.70 +0.01 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Apr 28, 2017 1.912 1.942 1.844 1.922 54,665 -0.03(-1.51%)
Apr 27, 2017 1.951 1.966 1.863 1.951 37,895 -0.03(-1.49%)
Apr 26, 2017 2.030 2.059 1.893 1.981 92,738 -0.05(-2.42%)
Apr 25, 2017 1.942 2.059 1.893 2.030 84,193 +0.08(+4.02%)
Apr 24, 2017 1.961 1.981 1.863 1.951 149,430 -0.10(-4.78%)
Apr 21, 2017 2.059 2.079 2.050 2.050 51,865 -0.03(-1.42%)
Apr 20, 2017 2.138 2.206 2.059 2.079 43,645 +0.07(+3.41%)
Apr 19, 2017 2.010 2.133 2.010 2.010 95,496 -0.07(-3.30%)
Apr 18, 2017 2.138 2.174 1.961 2.079 129,763 -0.10(-4.50%)
Apr 17, 2017 2.118 2.246 2.118 2.177 88,327 -0.03(-1.33%)
Apr 13, 2017 2.187 2.268 2.177 2.206 24,415 +0.03(+1.35%)
Apr 12, 2017 2.265 2.275 2.177 2.177 33,819 -0.09(-3.90%)
Apr 11, 2017 2.226 2.343 2.148 2.265 160,873 +0.03(+1.32%)
Apr 10, 2017 2.216 2.255 2.167 2.236 39,174 -0.00(-0.02%)
Apr 07, 2017 2.295 2.295 2.216 2.236 67,007 -0.04(-1.71%)
Apr 06, 2017 2.324 2.324 2.216 2.275 70,918 -0.05(-2.11%)
Apr 05, 2017 2.354 2.442 2.275 2.324 105,637 -0.06(-2.47%)
Apr 04, 2017 2.412 2.452 2.344 2.383 38,392 -0.03(-1.22%)
Apr 03, 2017 2.481 2.481 2.314 2.412 77,322 -0.09(-3.53%)
Mar 31, 2017 2.363 2.501 2.334 2.501 104,263 +0.12(+4.94%)
Mar 30, 2017 2.373 2.427 2.304 2.383 71,514 -0.02(-0.82%)
Mar 29, 2017 2.501 2.530 2.373 2.403 156,547 -0.05(-2.00%)
Mar 28, 2017 2.314 2.452 2.216 2.452 408,714 +0.16(+6.84%)
Mar 27, 2017 2.108 2.403 2.108 2.295 190,460 +0.15(+6.85%)
Mar 24, 2017 2.246 2.246 2.138 2.148 146,185 -0.05(-2.23%)
Mar 23, 2017 2.216 2.262 2.197 2.197 141,645 -0.03(-1.32%)
Mar 22, 2017 2.304 2.350 2.206 2.226 151,776 -0.09(-3.81%)
Mar 21, 2017 2.432 2.452 2.304 2.314 201,201 -0.08(-3.44%)
Mar 20, 2017 2.373 2.398 2.354 2.397 102,125 +0.02(+1.00%)
Mar 17, 2017 2.452 2.452 2.354 2.373 129,622 -0.01(-0.42%)
Mar 16, 2017 2.540 2.540 2.304 2.383 422,480 -0.14(-5.44%)
Mar 15, 2017 2.530 2.540 2.442 2.520 274,704 -0.04(-1.53%)
Mar 14, 2017 2.569 2.638 2.501 2.559 195,858 -0.09(-3.33%)
Mar 13, 2017 2.648 2.795 2.550 2.648 288,161 +0.02(+0.75%)
Mar 10, 2017 2.501 2.697 2.501 2.628 354,110 +0.12(+4.69%)
Mar 09, 2017 2.403 2.599 2.383 2.510 223,657 -0.02(-0.78%)
Mar 08, 2017 2.677 2.756 2.491 2.530 691,467 -0.20(-7.19%)
Mar 07, 2017 2.814 2.824 2.658 2.726 903,449 -0.13(-4.47%)
Mar 06, 2017 2.893 3.040 2.765 2.854 1,285,195 -0.01(-0.34%)
Mar 03, 2017 2.559 2.893 2.559 2.863 2,052,712 +0.26(+10.19%)
Mar 02, 2017 2.658 2.697 2.510 2.599 449,977 -0.10(-3.64%)
Mar 01, 2017 2.599 2.756 2.510 2.697 1,080,170 +0.09(+3.38%)
Feb 28, 2017 2.530 2.863 2.501 2.608 2,912,891 +0.05(+1.92%)
Feb 27, 2017 2.559 2.824 2.461 2.559 1,281,044 -0.24(-8.42%)
Feb 24, 2017 2.569 2.795 2.363 2.795 1,633,019 +0.04(+1.42%)
Feb 23, 2017 2.746 3.109 2.491 2.756 5,867,227 +0.27(+11.07%)
Feb 22, 2017 3.226 3.315 2.452 2.481 5,677,813 -1.15(-31.62%)
Feb 21, 2017 2.452 3.824 2.089 3.628 30,304,588 +2.02(+125.62%)
Feb 17, 2017 1.608 1.608 1.608 0 -0.02(-1.21%)
Feb 16, 2017 1.667 1.746 1.618 1.628 111,786 -0.02(-1.18%)
Feb 15, 2017 1.608 1.667 1.598 1.647 51,617 +0.03(+1.81%)
Feb 14, 2017 1.618 1.638 1.569 1.618 51,262 -0.01(-0.60%)
Feb 13, 2017 1.598 1.628 1.540 1.628 82,071 +0.03(+1.84%)
Feb 10, 2017 1.618 1.765 1.591 1.598 243,908 -0.02(-1.21%)
Feb 09, 2017 1.530 1.618 1.530 1.618 88,583 +0.06(+3.78%)
Feb 08, 2017 1.618 1.618 1.500 1.559 77,040 +0.01(+0.63%)
Feb 07, 2017 1.471 1.578 1.467 1.549 128,888 +0.06(+3.95%)
Feb 06, 2017 1.569 1.618 1.491 1.491 102,422 -0.07(-4.40%)
Feb 03, 2017 1.569 1.755 1.549 1.559 110,599 -0.01(-0.63%)
Feb 02, 2017 1.540 1.638 1.540 1.569 202,486 +0.02(+1.27%)
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.