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

Ab Corporate Bond ETF (NQ: EYEG )

34.70 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2016 1.451 1.461 1.304 1.451 244,154 -0.02(-1.33%)
Oct 28, 2016 1.575 1.593 1.422 1.471 89,258 -0.09(-5.66%)
Oct 27, 2016 1.570 1.608 1.540 1.559 12,983 -0.03(-2.09%)
Oct 26, 2016 1.598 1.633 1.530 1.593 29,861 +0.03(+1.63%)
Oct 25, 2016 1.606 1.628 1.471 1.567 49,032 -0.02(-1.36%)
Oct 24, 2016 1.617 1.617 1.569 1.589 10,397 -0.01(-0.61%)
Oct 21, 2016 1.584 1.608 1.584 1.598 2,404 +0.02(+1.24%)
Oct 20, 2016 1.549 1.618 1.549 1.579 37,088 -0.01(-0.62%)
Oct 19, 2016 1.608 1.657 1.569 1.589 63,511 +0.01(+0.62%)
Oct 18, 2016 1.598 1.638 1.569 1.579 37,670 -0.04(-2.42%)
Oct 17, 2016 1.657 1.657 1.579 1.618 9,616 -0.03(-1.79%)
Oct 14, 2016 1.618 1.647 1.569 1.647 29,618 +0.06(+3.70%)
Oct 13, 2016 1.549 1.687 1.549 1.589 38,762 +0.07(+4.52%)
Oct 12, 2016 1.589 1.628 1.500 1.520 43,038 -0.09(-5.49%)
Oct 11, 2016 1.667 1.679 1.608 1.608 14,287 -0.05(-2.96%)
Oct 10, 2016 1.667 1.716 1.589 1.657 16,126 +0.01(+0.60%)
Oct 07, 2016 1.677 1.706 1.598 1.647 54,251 +0.02(+1.20%)
Oct 06, 2016 1.677 1.687 1.612 1.628 41,009 -0.05(-2.92%)
Oct 05, 2016 1.716 1.716 1.559 1.677 83,699 -0.02(-1.16%)
Oct 04, 2016 1.716 1.755 1.657 1.696 36,341 -0.01(-0.57%)
Oct 03, 2016 1.667 1.755 1.667 1.706 35,052 +0.02(+1.16%)
Sep 30, 2016 1.687 1.735 1.657 1.687 36,425 +0.02(+1.18%)
Sep 29, 2016 1.667 1.746 1.638 1.667 65,797 +0.01(+0.59%)
Sep 28, 2016 1.667 1.745 1.608 1.657 76,491 +0.06(+3.68%)
Sep 27, 2016 1.628 1.746 1.579 1.598 54,503 -0.03(-1.61%)
Sep 26, 2016 1.598 1.716 1.537 1.625 239,547 +0.04(+2.27%)
Sep 23, 2016 1.540 1.600 1.530 1.589 36,035 +0.06(+3.85%)
Sep 22, 2016 1.579 1.666 1.530 1.530 26,265 -0.05(-3.11%)
Sep 21, 2016 1.647 1.716 1.549 1.579 119,282 -0.08(-4.73%)
Sep 20, 2016 1.628 1.716 1.520 1.657 59,197 +0.04(+2.42%)
Sep 19, 2016 1.471 1.667 1.461 1.618 128,978 +0.19(+13.01%)
Sep 16, 2016 1.481 1.481 1.285 1.432 210,112 -0.04(-2.67%)
Sep 15, 2016 1.520 1.520 1.422 1.471 84,864 -0.05(-3.23%)
Sep 14, 2016 1.540 1.549 1.441 1.520 116,948 -0.01(-0.64%)
Sep 13, 2016 1.824 1.824 1.520 1.530 395,632 -0.12(-7.14%)
Sep 12, 2016 1.726 2.246 1.559 1.647 1,404,254 -0.04(-2.33%)
Sep 09, 2016 1.711 1.716 1.687 1.687 1,724 -0.06(-3.37%)
Sep 08, 2016 1.726 1.746 1.701 1.746 7,648 +0.02(+1.14%)
Sep 07, 2016 1.687 1.755 1.687 1.726 20,205 -0.03(-1.68%)
Sep 06, 2016 1.696 1.755 1.696 1.755 64,991 +0.03(+1.70%)
Sep 02, 2016 1.746 1.726 1.726 1.726 97,691 -0.02(-1.12%)
Sep 01, 2016 1.716 1.755 1.657 1.746 71,293 +0.01(+0.57%)
Aug 31, 2016 1.725 1.736 1.716 1.736 7,908 +0.02(+1.14%)
Aug 30, 2016 1.716 1.765 1.716 1.716 3,844 +0.00(+0.00%)
Aug 29, 2016 1.716 1.716 1.667 1.716 27,756 +0.00(+0.00%)
Aug 26, 2016 1.746 1.746 1.716 1.716 15,063 -0.04(-2.23%)
Aug 25, 2016 1.696 1.785 1.696 1.755 50,996 +0.02(+1.13%)
Aug 24, 2016 1.755 1.785 1.657 1.736 31,069 -0.06(-3.28%)
Aug 23, 2016 1.785 1.795 1.667 1.795 43,527 +0.04(+2.23%)
Aug 22, 2016 1.687 1.755 1.661 1.755 18,714 +0.04(+2.29%)
Aug 19, 2016 1.844 1.844 1.687 1.716 50,850 -0.07(-3.85%)
Aug 18, 2016 1.775 1.814 1.775 1.785 16,647 -0.01(-0.55%)
Aug 17, 2016 1.824 1.833 1.775 1.795 29,265 -0.03(-1.62%)
Aug 16, 2016 1.834 1.863 1.824 1.824 23,157 -0.01(-0.53%)
Aug 15, 2016 1.824 1.873 1.807 1.834 22,945 -0.02(-1.06%)
Aug 12, 2016 1.795 1.883 1.785 1.853 45,558 +0.06(+3.39%)
Aug 11, 2016 1.981 2.050 1.667 1.793 166,756 -0.23(-11.27%)
Aug 10, 2016 2.030 2.079 1.971 2.020 135,410 -0.03(-1.43%)
Aug 09, 2016 2.059 2.138 1.986 2.050 112,983 -0.03(-1.42%)
Aug 08, 2016 2.069 2.089 2.010 2.079 48,453 +0.03(+1.44%)
Aug 05, 2016 2.069 2.089 1.981 2.050 61,376 -0.08(-3.69%)
Aug 04, 2016 2.030 2.138 1.971 2.128 85,953 +0.07(+3.33%)
Aug 03, 2016 2.040 2.108 1.942 2.059 198,254 +0.04(+1.94%)
Aug 02, 2016 2.010 2.167 1.922 2.020 204,166 -0.03(-1.44%)
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.