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

Ab Corporate Bond ETF (NQ: EYEG )

37.07 -0.10 (-0.27%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 1.950 1.980 1.880 1.960 53,607 -0.03(-1.51%)
Apr 27, 2017 1.990 2.005 1.900 1.990 37,162 -0.03(-1.49%)
Apr 26, 2017 2.070 2.100 1.930 2.020 90,943 -0.05(-2.42%)
Apr 25, 2017 1.980 2.100 1.930 2.070 82,563 +0.08(+4.02%)
Apr 24, 2017 2.000 2.020 1.900 1.990 146,537 -0.10(-4.78%)
Apr 21, 2017 2.100 2.120 2.090 2.090 50,861 -0.03(-1.42%)
Apr 20, 2017 2.180 2.250 2.100 2.120 42,800 +0.07(+3.41%)
Apr 19, 2017 2.050 2.175 2.050 2.050 93,647 -0.07(-3.30%)
Apr 18, 2017 2.180 2.217 2.000 2.120 127,251 -0.10(-4.50%)
Apr 17, 2017 2.160 2.290 2.160 2.220 86,617 -0.03(-1.33%)
Apr 13, 2017 2.230 2.313 2.220 2.250 23,943 +0.03(+1.35%)
Apr 12, 2017 2.310 2.320 2.220 2.220 33,165 -0.09(-3.90%)
Apr 11, 2017 2.270 2.389 2.190 2.310 157,759 +0.03(+1.32%)
Apr 10, 2017 2.260 2.300 2.210 2.280 38,416 -0.00(-0.02%)
Apr 07, 2017 2.340 2.340 2.260 2.280 65,710 -0.04(-1.71%)
Apr 06, 2017 2.370 2.370 2.260 2.320 69,545 -0.05(-2.11%)
Apr 05, 2017 2.400 2.490 2.320 2.370 103,592 -0.06(-2.47%)
Apr 04, 2017 2.460 2.500 2.390 2.430 37,649 -0.03(-1.22%)
Apr 03, 2017 2.530 2.530 2.360 2.460 75,825 -0.09(-3.53%)
Mar 31, 2017 2.410 2.550 2.380 2.550 102,245 +0.12(+4.94%)
Mar 30, 2017 2.420 2.475 2.350 2.430 70,130 -0.02(-0.82%)
Mar 29, 2017 2.550 2.580 2.420 2.450 153,516 -0.05(-2.00%)
Mar 28, 2017 2.360 2.500 2.260 2.500 400,801 +0.16(+6.84%)
Mar 27, 2017 2.150 2.450 2.150 2.340 186,773 +0.15(+6.85%)
Mar 24, 2017 2.290 2.290 2.180 2.190 143,355 -0.05(-2.23%)
Mar 23, 2017 2.260 2.306 2.240 2.240 138,903 -0.03(-1.32%)
Mar 22, 2017 2.350 2.397 2.250 2.270 148,838 -0.09(-3.81%)
Mar 21, 2017 2.480 2.500 2.350 2.360 197,306 -0.08(-3.44%)
Mar 20, 2017 2.420 2.445 2.400 2.444 100,148 +0.02(+1.00%)
Mar 17, 2017 2.500 2.500 2.400 2.420 127,113 -0.01(-0.42%)
Mar 16, 2017 2.590 2.590 2.350 2.430 414,300 -0.14(-5.44%)
Mar 15, 2017 2.580 2.590 2.490 2.570 269,386 -0.04(-1.53%)
Mar 14, 2017 2.620 2.690 2.550 2.610 192,066 -0.09(-3.33%)
Mar 13, 2017 2.700 2.850 2.600 2.700 282,582 +0.02(+0.75%)
Mar 10, 2017 2.550 2.750 2.550 2.680 347,254 +0.12(+4.69%)
Mar 09, 2017 2.450 2.650 2.430 2.560 219,327 -0.02(-0.78%)
Mar 08, 2017 2.730 2.810 2.540 2.580 678,079 -0.20(-7.19%)
Mar 07, 2017 2.870 2.880 2.710 2.780 885,957 -0.13(-4.47%)
Mar 06, 2017 2.950 3.100 2.820 2.910 1,260,311 -0.01(-0.34%)
Mar 03, 2017 2.610 2.950 2.610 2.920 2,012,967 +0.27(+10.19%)
Mar 02, 2017 2.710 2.750 2.560 2.650 441,265 -0.10(-3.64%)
Mar 01, 2017 2.650 2.810 2.560 2.750 1,059,256 +0.09(+3.38%)
Feb 28, 2017 2.580 2.920 2.550 2.660 2,856,491 +0.05(+1.92%)
Feb 27, 2017 2.610 2.880 2.510 2.610 1,256,241 -0.24(-8.42%)
Feb 24, 2017 2.620 2.850 2.410 2.850 1,601,401 +0.04(+1.42%)
Feb 23, 2017 2.800 3.170 2.540 2.810 5,753,625 +0.28(+11.07%)
Feb 22, 2017 3.290 3.380 2.500 2.530 5,567,878 -1.17(-31.62%)
Feb 21, 2017 2.500 3.900 2.130 3.700 29,717,824 +2.06(+125.62%)
Feb 17, 2017 1.640 1.640 1.640 0 -0.02(-1.21%)
Feb 16, 2017 1.700 1.780 1.650 1.660 109,622 -0.02(-1.18%)
Feb 15, 2017 1.640 1.700 1.630 1.680 50,618 +0.03(+1.81%)
Feb 14, 2017 1.650 1.670 1.600 1.650 50,270 -0.01(-0.60%)
Feb 13, 2017 1.630 1.660 1.570 1.660 80,482 +0.03(+1.84%)
Feb 10, 2017 1.650 1.800 1.623 1.630 239,186 -0.02(-1.21%)
Feb 09, 2017 1.560 1.650 1.560 1.650 86,868 +0.06(+3.78%)
Feb 08, 2017 1.650 1.650 1.530 1.590 75,549 +0.01(+0.63%)
Feb 07, 2017 1.500 1.610 1.496 1.580 126,393 +0.06(+3.95%)
Feb 06, 2017 1.600 1.650 1.520 1.520 100,439 -0.07(-4.40%)
Feb 03, 2017 1.600 1.790 1.580 1.590 108,458 -0.01(-0.63%)
Feb 02, 2017 1.570 1.670 1.570 1.600 198,566 +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.