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

Ab Corporate Bond ETF (NQ: EYEG )

34.86 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 29, 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 (%)
Jan 31, 2017 1.704 1.711 1.497 1.510 718,510 -0.25(-14.37%)
Jan 30, 2017 1.960 2.186 1.733 1.763 4,537,033 +0.16(+9.82%)
Jan 27, 2017 1.595 1.644 1.576 1.605 29,126 -0.01(-0.61%)
Jan 26, 2017 1.625 1.625 1.580 1.615 29,245 +0.02(+1.23%)
Jan 25, 2017 1.576 1.654 1.576 1.595 31,643 +0.01(+0.62%)
Jan 24, 2017 1.674 1.694 1.546 1.586 170,422 -0.08(-4.73%)
Jan 23, 2017 1.635 1.723 1.586 1.664 295,808 +0.08(+4.97%)
Jan 20, 2017 1.595 1.645 1.576 1.586 26,044 -0.03(-1.83%)
Jan 19, 2017 1.586 1.625 1.536 1.615 64,174 +0.07(+4.46%)
Jan 18, 2017 1.438 1.615 1.399 1.546 179,799 +0.06(+3.99%)
Jan 17, 2017 1.566 1.605 1.459 1.487 53,304 -0.05(-3.22%)
Jan 13, 2017 1.536 1.536 1.536 0 +0.04(+2.63%)
Jan 12, 2017 1.541 1.567 1.497 1.497 52,246 -0.05(-3.18%)
Jan 11, 2017 1.536 1.563 1.497 1.546 126,324 -0.01(-0.63%)
Jan 10, 2017 1.595 1.615 1.536 1.556 98,900 -0.04(-2.47%)
Jan 09, 2017 1.655 1.674 1.586 1.595 134,973 +0.02(+1.25%)
Jan 06, 2017 1.566 1.635 1.566 1.576 50,700 +0.01(+0.63%)
Jan 05, 2017 1.571 1.664 1.536 1.566 67,948 -0.02(-1.24%)
Jan 04, 2017 1.566 1.714 1.527 1.586 110,419 -0.07(-4.17%)
Jan 03, 2017 1.625 1.655 1.408 1.655 232,466 +0.05(+3.07%)
Dec 30, 2016 1.605 1.605 1.605 0 -0.04(-2.40%)
Dec 29, 2016 1.684 1.695 1.625 1.645 44,758 -0.05(-2.90%)
Dec 28, 2016 1.684 1.723 1.664 1.694 66,508 -0.01(-0.58%)
Dec 27, 2016 1.694 1.704 1.645 1.704 46,240 +0.05(+2.98%)
Dec 23, 2016 1.655 1.655 1.655 0 -0.01(-0.59%)
Dec 22, 2016 1.655 1.674 1.527 1.664 236,789 -0.00(-0.19%)
Dec 21, 2016 1.733 1.802 1.664 1.668 162,728 -0.13(-7.48%)
Dec 20, 2016 1.723 1.802 1.704 1.802 164,995 +0.05(+2.81%)
Dec 19, 2016 1.753 1.803 1.704 1.753 108,150 +0.03(+1.71%)
Dec 16, 2016 1.684 1.733 1.645 1.723 104,807 +0.04(+2.34%)
Dec 15, 2016 1.714 1.723 1.664 1.684 35,078 -0.03(-1.72%)
Dec 14, 2016 1.684 1.723 1.615 1.714 74,931 +0.02(+1.16%)
Dec 13, 2016 1.684 1.723 1.655 1.694 89,995 +0.00(+0.00%)
Dec 12, 2016 1.684 1.714 1.566 1.694 129,445 +0.00(+0.00%)
Dec 09, 2016 1.576 1.714 1.566 1.694 258,571 +0.11(+6.83%)
Dec 08, 2016 1.684 1.733 1.557 1.586 190,750 -0.09(-5.29%)
Dec 07, 2016 1.733 1.733 1.645 1.674 128,934 +0.01(+0.59%)
Dec 06, 2016 1.792 1.802 1.625 1.664 255,150 -0.10(-5.59%)
Dec 05, 2016 1.970 2.018 1.723 1.763 1,601,905 +0.16(+9.82%)
Dec 02, 2016 1.595 1.629 1.556 1.605 103,161 +0.01(+0.62%)
Dec 01, 2016 1.664 1.739 1.595 1.595 176,555 -0.08(-4.71%)
Nov 30, 2016 1.832 1.911 1.625 1.674 719,339 -0.15(-8.11%)
Nov 29, 2016 1.655 1.980 1.631 1.822 2,312,058 +0.16(+9.47%)
Nov 28, 2016 1.655 1.674 1.595 1.664 74,797 +0.01(+0.60%)
Nov 25, 2016 1.684 1.694 1.576 1.655 82,145 -0.04(-2.33%)
Nov 23, 2016 1.694 1.694 1.694 0 +0.00(+0.00%)
Nov 22, 2016 1.792 1.891 1.625 1.694 355,332 -0.07(-3.91%)
Nov 21, 2016 1.527 1.861 1.497 1.763 777,811 +0.28(+18.54%)
Nov 18, 2016 1.792 2.068 1.487 1.487 4,009,871 +0.06(+4.14%)
Nov 17, 2016 1.418 1.546 1.310 1.428 72,137 -0.01(-0.69%)
Nov 16, 2016 1.437 1.502 1.408 1.438 19,952 +0.06(+4.29%)
Nov 15, 2016 1.389 1.453 1.349 1.379 53,256 -0.12(-7.89%)
Nov 14, 2016 1.448 1.576 1.379 1.497 44,705 +0.09(+6.29%)
Nov 11, 2016 1.310 1.448 1.310 1.408 31,078 +0.05(+3.62%)
Nov 10, 2016 1.467 1.467 1.379 1.359 75,878 -0.04(-2.82%)
Nov 09, 2016 1.290 1.428 1.279 1.398 46,845 +0.10(+7.58%)
Nov 08, 2016 1.192 1.349 1.192 1.300 77,662 -0.03(-2.22%)
Nov 07, 2016 1.261 1.359 1.241 1.330 46,160 +0.05(+3.85%)
Nov 04, 2016 1.241 1.379 1.241 1.280 27,120 +0.04(+3.18%)
Nov 03, 2016 1.389 1.389 1.093 1.241 207,437 -0.16(-11.27%)
Nov 02, 2016 1.576 1.576 1.379 1.398 41,159 -0.06(-4.40%)
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.