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 29, 2016 3.285 3.432 3.177 3.432 38,318 +0.13(+3.86%)
Apr 28, 2016 3.295 3.315 3.246 3.305 11,936 +0.02(+0.60%)
Apr 27, 2016 3.285 3.315 3.148 3.285 28,077 -0.02(-0.59%)
Apr 26, 2016 3.187 3.501 3.118 3.305 100,893 +0.14(+4.33%)
Apr 25, 2016 3.148 3.236 3.089 3.167 24,403 -0.02(-0.62%)
Apr 22, 2016 3.197 3.354 3.187 3.187 6,340 -0.01(-0.45%)
Apr 21, 2016 3.246 3.344 3.118 3.202 46,658 -0.08(-2.54%)
Apr 20, 2016 3.422 3.422 3.187 3.285 13,745 +0.06(+1.82%)
Apr 19, 2016 3.373 3.383 3.089 3.226 76,370 -0.15(-4.36%)
Apr 18, 2016 3.315 3.383 3.216 3.373 7,606 +0.08(+2.38%)
Apr 15, 2016 3.383 3.383 3.295 3.295 11,304 -0.02(-0.59%)
Apr 14, 2016 3.383 3.383 3.285 3.315 9,671 +0.04(+1.20%)
Apr 13, 2016 3.364 3.510 3.226 3.275 31,791 -0.07(-2.05%)
Apr 12, 2016 3.275 3.344 3.167 3.344 30,054 +0.04(+1.15%)
Apr 11, 2016 3.697 3.707 3.158 3.306 44,020 -0.28(-7.89%)
Apr 08, 2016 3.540 3.726 3.530 3.589 116,019 +0.15(+4.27%)
Apr 07, 2016 3.148 3.854 3.148 3.442 246,960 +0.50(+17.00%)
Apr 06, 2016 2.952 3.035 2.932 2.942 19,866 -0.01(-0.33%)
Apr 05, 2016 2.952 3.069 2.942 2.952 14,846 +0.02(+0.67%)
Apr 04, 2016 3.197 3.197 2.932 2.932 24,765 -0.23(-7.14%)
Apr 01, 2016 2.971 3.216 2.971 3.158 25,631 +0.14(+4.55%)
Mar 31, 2016 3.001 3.069 2.893 3.020 43,277 +0.06(+1.99%)
Mar 30, 2016 3.050 3.236 2.962 2.962 46,701 -0.04(-1.31%)
Mar 29, 2016 3.001 3.079 2.873 3.001 42,032 +0.01(+0.33%)
Mar 28, 2016 3.079 3.138 2.991 2.991 27,234 +0.01(+0.38%)
Mar 24, 2016 2.991 2.980 2.980 2.980 40,891 -0.04(-1.34%)
Mar 23, 2016 3.089 3.236 3.001 3.020 23,684 -0.17(-5.23%)
Mar 22, 2016 3.286 3.315 2.873 3.187 101,592 -0.13(-3.85%)
Mar 21, 2016 3.148 3.324 3.109 3.315 51,552 +0.12(+3.68%)
Mar 18, 2016 3.295 3.364 3.079 3.197 44,157 -0.04(-1.21%)
Mar 17, 2016 3.373 3.383 3.050 3.236 31,024 +0.05(+1.54%)
Mar 16, 2016 3.334 3.334 2.971 3.187 102,315 -0.01(-0.31%)
Mar 15, 2016 3.511 3.560 3.099 3.197 88,444 -0.35(-9.94%)
Mar 14, 2016 3.932 4.011 3.432 3.550 93,261 -0.35(-9.05%)
Mar 11, 2016 3.854 3.972 3.805 3.903 36,046 +0.10(+2.58%)
Mar 10, 2016 4.050 4.050 3.805 3.805 73,392 -0.21(-5.13%)
Mar 09, 2016 3.952 4.011 3.824 4.011 45,308 +0.04(+0.99%)
Mar 08, 2016 3.981 4.119 3.697 3.972 118,833 +0.25(+6.58%)
Mar 07, 2016 3.717 4.021 3.717 3.726 133,191 -0.03(-0.78%)
Mar 04, 2016 3.785 4.128 3.481 3.756 263,948 -0.03(-0.78%)
Mar 03, 2016 4.266 4.295 3.540 3.785 353,748 -0.25(-6.08%)
Mar 02, 2016 4.648 4.991 4.021 4.030 1,628,344 +0.28(+7.59%)
Mar 01, 2016 3.520 3.864 3.482 3.746 138,528 +0.22(+6.11%)
Feb 29, 2016 3.040 3.530 2.962 3.530 135,958 +0.55(+18.42%)
Feb 26, 2016 2.805 3.040 2.654 2.981 96,825 +0.26(+9.71%)
Feb 25, 2016 2.697 2.834 2.697 2.717 8,988 -0.15(-5.10%)
Feb 24, 2016 2.667 2.873 2.559 2.863 43,832 +0.20(+7.35%)
Feb 23, 2016 2.721 2.932 2.648 2.667 58,306 -0.18(-6.21%)
Feb 22, 2016 2.903 2.903 2.707 2.844 42,887 -0.04(-1.36%)
Feb 19, 2016 2.746 2.912 2.510 2.883 134,410 +0.14(+5.00%)
Feb 18, 2016 2.697 2.765 2.550 2.746 50,764 +0.03(+1.08%)
Feb 17, 2016 2.648 2.844 2.628 2.716 59,613 +0.12(+4.53%)
Feb 16, 2016 2.658 2.726 2.481 2.599 57,842 -0.07(-2.57%)
Feb 12, 2016 2.736 2.667 2.667 2.667 35,691 -0.06(-2.16%)
Feb 11, 2016 2.952 2.952 2.510 2.726 112,579 -0.30(-10.03%)
Feb 10, 2016 3.128 3.138 2.844 3.030 76,829 -0.11(-3.44%)
Feb 09, 2016 3.628 3.628 2.849 3.138 97,957 -0.16(-4.76%)
Feb 08, 2016 3.158 3.726 2.716 3.295 312,231 +0.11(+3.38%)
Feb 05, 2016 2.726 3.187 2.569 3.187 74,614 +0.41(+14.84%)
Feb 04, 2016 2.942 2.942 2.589 2.775 270,700 -0.26(-8.71%)
Feb 03, 2016 3.158 3.264 2.991 3.040 375,433 -0.07(-2.21%)
Feb 02, 2016 4.070 4.119 3.109 3.109 3,110,038 -0.34(-9.94%)
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.