Skip to main content

Ab Corporate Bond ETF (NQ: EYEG )

37.07 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.