Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ab Corporate Bond ETF (NQ: EYEG )

37.08 +0.01 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 31, 2017 1.120 1.140 1.080 1.103 108,237 -0.02(-1.53%)
Oct 30, 2017 1.080 1.130 1.060 1.120 131,199 +0.03(+2.74%)
Oct 27, 2017 1.030 1.150 1.017 1.090 78,824 +0.05(+4.81%)
Oct 26, 2017 1.020 1.050 1.010 1.040 67,382 +0.03(+2.97%)
Oct 25, 2017 1.030 1.040 0.9850 1.010 190,523 -0.05(-4.72%)
Oct 24, 2017 1.060 1.083 1.040 1.060 53,520 +0.01(+0.81%)
Oct 23, 2017 1.075 1.080 1.035 1.052 134,978 -0.04(-3.53%)
Oct 20, 2017 1.100 1.100 1.070 1.090 58,614 -0.02(-1.60%)
Oct 19, 2017 1.100 1.108 1.041 1.108 63,960 -0.00(-0.21%)
Oct 18, 2017 1.100 1.129 1.080 1.110 62,075 +0.02(+1.83%)
Oct 17, 2017 1.050 1.120 1.050 1.090 93,957 -0.01(-0.91%)
Oct 16, 2017 1.140 1.140 1.080 1.100 110,595 -0.02(-1.79%)
Oct 13, 2017 1.180 1.180 1.070 1.120 197,974 -0.04(-3.45%)
Oct 12, 2017 1.210 1.230 1.160 1.160 71,695 -0.05(-4.11%)
Oct 11, 2017 1.190 1.240 1.160 1.210 121,297 +0.02(+1.84%)
Oct 10, 2017 1.270 1.270 1.170 1.188 252,462 -0.00(-0.18%)
Oct 09, 2017 1.230 1.239 1.170 1.190 91,343 -0.03(-2.46%)
Oct 06, 2017 1.220 1.229 1.180 1.220 61,829 +0.01(+0.83%)
Oct 05, 2017 1.230 1.240 1.190 1.210 121,279 -0.01(-0.82%)
Oct 04, 2017 1.260 1.300 1.180 1.220 277,281 -0.02(-1.61%)
Oct 03, 2017 1.230 1.260 1.200 1.240 439,116 +0.05(+4.20%)
Oct 02, 2017 1.230 1.230 1.180 1.190 206,820 +0.02(+1.71%)
Sep 29, 2017 1.160 1.190 1.160 1.170 125,434 +0.01(+0.86%)
Sep 28, 2017 1.130 1.260 1.100 1.160 429,144 +0.02(+1.75%)
Sep 27, 2017 1.080 1.140 1.070 1.140 78,916 +0.05(+4.59%)
Sep 26, 2017 1.150 1.160 0.9620 1.090 513,734 -0.07(-6.03%)
Sep 25, 2017 1.160 1.180 1.130 1.160 69,539 -0.01(-0.85%)
Sep 22, 2017 1.110 1.170 1.110 1.170 112,414 +0.06(+5.41%)
Sep 21, 2017 1.170 1.180 1.110 1.110 156,936 -0.07(-5.93%)
Sep 20, 2017 1.150 1.195 1.150 1.180 105,853 +0.02(+1.72%)
Sep 19, 2017 1.160 1.210 1.120 1.160 383,408 +0.01(+0.87%)
Sep 18, 2017 1.230 1.250 1.150 1.150 451,025 -0.07(-5.74%)
Sep 15, 2017 1.220 1.240 1.170 1.220 255,977 -0.01(-0.81%)
Sep 14, 2017 1.200 1.280 1.200 1.230 328,464 +0.03(+2.50%)
Sep 13, 2017 1.220 1.279 1.180 1.200 689,480 +0.02(+1.69%)
Sep 12, 2017 1.110 1.220 1.110 1.180 438,527 +0.06(+5.36%)
Sep 11, 2017 1.200 1.200 1.100 1.120 282,646 -0.01(-0.88%)
Sep 08, 2017 1.120 1.190 1.110 1.130 233,464 -0.01(-0.88%)
Sep 07, 2017 1.100 1.190 1.100 1.140 188,676 +0.00(+0.00%)
Sep 06, 2017 1.160 1.200 1.120 1.140 326,163 -0.05(-4.20%)
Sep 05, 2017 1.020 1.230 1.000 1.190 1,675,135 +0.17(+16.67%)
Sep 01, 2017 0.9800 1.020 0.9800 1.020 96,705 +0.03(+3.03%)
Aug 31, 2017 1.000 1.045 0.9801 0.9900 96,324 -0.01(-1.00%)
Aug 30, 2017 1.030 1.100 0.9800 1.000 223,395 -0.03(-2.91%)
Aug 29, 2017 1.010 1.050 1.000 1.030 89,883 -0.01(-0.96%)
Aug 28, 2017 1.050 1.090 1.030 1.040 76,141 -0.02(-1.89%)
Aug 25, 2017 1.000 1.084 1.000 1.060 194,576 +0.06(+6.00%)
Aug 24, 2017 0.9900 1.002 0.9571 1.000 55,888 +0.04(+4.19%)
Aug 23, 2017 0.9415 0.9900 0.9380 0.9598 63,494 -0.01(-0.77%)
Aug 22, 2017 0.9800 0.9800 0.9400 0.9672 34,651 +0.01(+1.28%)
Aug 21, 2017 0.9900 0.9900 0.9150 0.9550 113,878 -0.07(-6.37%)
Aug 18, 2017 0.9300 1.030 0.9200 1.020 117,555 +0.09(+9.68%)
Aug 17, 2017 0.9500 0.9500 0.9112 0.9300 47,745 -0.02(-2.12%)
Aug 16, 2017 0.9190 0.9601 0.9000 0.9501 289,518 +0.01(+0.54%)
Aug 15, 2017 1.000 1.000 0.9200 0.9450 158,792 -0.04(-3.61%)
Aug 14, 2017 1.030 1.030 0.9750 0.9804 80,311 -0.05(-4.82%)
Aug 11, 2017 0.9900 1.060 0.9900 1.030 101,133 +0.04(+4.02%)
Aug 10, 2017 1.120 1.120 0.9010 0.9902 689,688 -0.13(-11.59%)
Aug 09, 2017 1.130 1.150 1.110 1.120 121,341 +0.01(+0.90%)
Aug 08, 2017 1.140 1.140 1.110 1.110 106,400 -0.03(-2.63%)
Aug 07, 2017 1.130 1.150 1.110 1.140 112,611 +0.00(+0.00%)
Aug 04, 2017 1.160 1.210 1.140 1.140 138,857 -0.03(-2.56%)
Aug 03, 2017 1.180 1.210 1.150 1.170 83,573 -0.03(-2.50%)
Aug 02, 2017 1.330 1.330 1.100 1.200 359,075 -0.02(-1.64%)
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.