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 (%)
May 31, 2016 3.750 3.800 3.650 3.750 37,082 +0.01(+0.27%)
May 27, 2016 3.650 3.740 3.740 3.740 105,700 +0.09(+2.47%)
May 26, 2016 3.950 3.950 3.550 3.650 111,577 -0.09(-2.41%)
May 25, 2016 3.380 4.000 3.300 3.740 201,041 +0.31(+9.04%)
May 24, 2016 3.364 3.530 3.340 3.430 68,495 +0.13(+3.94%)
May 23, 2016 3.208 3.380 3.160 3.300 33,705 +0.19(+6.11%)
May 20, 2016 3.050 3.230 3.040 3.110 18,680 +0.06(+1.97%)
May 19, 2016 3.020 3.080 3.000 3.050 2,399 +0.04(+1.33%)
May 18, 2016 3.001 3.057 3.001 3.010 3,278 -0.04(-1.31%)
May 17, 2016 3.052 3.090 3.010 3.050 10,552 -0.08(-2.56%)
May 16, 2016 3.140 3.140 3.015 3.130 2,789 -0.01(-0.32%)
May 13, 2016 3.020 3.140 3.010 3.140 5,920 +0.12(+3.97%)
May 12, 2016 3.060 3.080 2.970 3.020 14,568 -0.05(-1.63%)
May 11, 2016 3.229 3.229 3.050 3.070 18,450 -0.02(-0.65%)
May 10, 2016 3.070 3.260 3.070 3.090 24,471 +0.02(+0.65%)
May 09, 2016 3.080 3.239 3.050 3.070 34,129 -0.06(-1.91%)
May 06, 2016 3.180 3.380 3.120 3.130 84,377 -0.15(-4.57%)
May 05, 2016 3.700 3.700 3.200 3.280 30,592 -0.42(-11.35%)
May 04, 2016 3.430 3.740 3.200 3.700 146,206 +0.37(+11.11%)
May 03, 2016 3.500 3.500 3.330 3.330 13,155 -0.05(-1.48%)
May 02, 2016 3.460 3.850 3.340 3.380 81,612 -0.12(-3.43%)
Apr 29, 2016 3.350 3.500 3.240 3.500 37,577 +0.13(+3.86%)
Apr 28, 2016 3.360 3.380 3.310 3.370 11,705 +0.02(+0.60%)
Apr 27, 2016 3.350 3.380 3.210 3.350 27,534 -0.02(-0.59%)
Apr 26, 2016 3.250 3.570 3.180 3.370 98,940 +0.14(+4.33%)
Apr 25, 2016 3.210 3.300 3.150 3.230 23,931 -0.02(-0.62%)
Apr 22, 2016 3.260 3.420 3.250 3.250 6,218 -0.01(-0.45%)
Apr 21, 2016 3.310 3.410 3.180 3.265 45,755 -0.09(-2.54%)
Apr 20, 2016 3.490 3.490 3.250 3.350 13,479 +0.06(+1.82%)
Apr 19, 2016 3.440 3.450 3.150 3.290 74,892 -0.15(-4.36%)
Apr 18, 2016 3.380 3.450 3.280 3.440 7,459 +0.08(+2.38%)
Apr 15, 2016 3.450 3.450 3.360 3.360 11,086 -0.02(-0.59%)
Apr 14, 2016 3.450 3.450 3.350 3.380 9,484 +0.04(+1.20%)
Apr 13, 2016 3.430 3.579 3.290 3.340 31,176 -0.07(-2.05%)
Apr 12, 2016 3.340 3.410 3.230 3.410 29,473 +0.04(+1.15%)
Apr 11, 2016 3.770 3.780 3.220 3.371 43,168 -0.29(-7.89%)
Apr 08, 2016 3.610 3.800 3.600 3.660 113,773 +0.15(+4.27%)
Apr 07, 2016 3.210 3.930 3.210 3.510 242,179 +0.51(+17.00%)
Apr 06, 2016 3.010 3.095 2.990 3.000 19,482 -0.01(-0.33%)
Apr 05, 2016 3.010 3.130 3.000 3.010 14,559 +0.02(+0.67%)
Apr 04, 2016 3.260 3.260 2.990 2.990 24,286 -0.23(-7.14%)
Apr 01, 2016 3.030 3.280 3.030 3.220 25,135 +0.14(+4.55%)
Mar 31, 2016 3.060 3.130 2.950 3.080 42,440 +0.06(+1.99%)
Mar 30, 2016 3.110 3.300 3.020 3.020 45,797 -0.04(-1.31%)
Mar 29, 2016 3.060 3.140 2.930 3.060 41,219 +0.01(+0.33%)
Mar 28, 2016 3.140 3.200 3.050 3.050 26,707 +0.01(+0.38%)
Mar 24, 2016 3.050 3.039 3.039 3.039 40,100 -0.04(-1.34%)
Mar 23, 2016 3.150 3.300 3.060 3.080 23,226 -0.17(-5.23%)
Mar 22, 2016 3.350 3.380 2.930 3.250 99,625 -0.13(-3.85%)
Mar 21, 2016 3.210 3.390 3.170 3.380 50,554 +0.12(+3.68%)
Mar 18, 2016 3.360 3.430 3.140 3.260 43,303 -0.04(-1.21%)
Mar 17, 2016 3.440 3.450 3.110 3.300 30,424 +0.05(+1.54%)
Mar 16, 2016 3.400 3.400 3.030 3.250 100,334 -0.01(-0.31%)
Mar 15, 2016 3.580 3.630 3.160 3.260 86,732 -0.36(-9.94%)
Mar 14, 2016 4.010 4.090 3.500 3.620 91,456 -0.36(-9.05%)
Mar 11, 2016 3.930 4.050 3.880 3.980 35,349 +0.10(+2.58%)
Mar 10, 2016 4.130 4.130 3.880 3.880 71,971 -0.21(-5.13%)
Mar 09, 2016 4.030 4.090 3.900 4.090 44,431 +0.04(+0.99%)
Mar 08, 2016 4.060 4.200 3.770 4.050 116,533 +0.25(+6.58%)
Mar 07, 2016 3.790 4.100 3.790 3.800 130,613 -0.03(-0.78%)
Mar 04, 2016 3.860 4.210 3.550 3.830 258,838 -0.03(-0.78%)
Mar 03, 2016 4.350 4.380 3.610 3.860 346,899 -0.25(-6.08%)
Mar 02, 2016 4.740 5.090 4.100 4.110 1,596,816 +0.29(+7.59%)
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.