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

Ab Corporate Bond ETF (NQ: EYEG )

34.81 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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, 2017 1.930 1.960 1.822 1.861 56,085 -0.04(-2.07%)
May 30, 2017 1.960 1.960 1.832 1.901 112,527 -0.06(-3.02%)
May 26, 2017 1.871 1.989 1.832 1.960 123,576 +0.04(+2.05%)
May 25, 2017 1.792 1.930 1.753 1.920 127,175 +0.13(+7.14%)
May 24, 2017 1.802 1.901 1.743 1.792 150,227 +0.02(+1.11%)
May 23, 2017 1.842 1.895 1.733 1.773 329,913 -0.08(-4.26%)
May 22, 2017 2.088 2.393 1.842 1.852 2,417,560 +0.06(+3.30%)
May 19, 2017 1.743 1.870 1.743 1.792 9,320 +0.02(+1.11%)
May 18, 2017 1.832 1.861 1.733 1.773 98,164 -0.08(-4.25%)
May 17, 2017 1.826 1.920 1.822 1.852 32,479 -0.04(-2.08%)
May 16, 2017 1.842 1.960 1.813 1.891 56,721 +0.07(+3.81%)
May 15, 2017 1.822 1.861 1.763 1.822 57,388 +0.04(+2.19%)
May 12, 2017 1.802 1.871 1.723 1.783 79,872 -0.01(-0.55%)
May 11, 2017 1.773 1.812 1.723 1.792 63,658 +0.02(+1.11%)
May 10, 2017 1.763 1.871 1.723 1.773 53,765 +0.00(+0.00%)
May 09, 2017 1.861 1.920 1.733 1.773 129,662 -0.09(-4.76%)
May 08, 2017 1.920 1.970 1.773 1.861 171,432 -0.16(-7.94%)
May 05, 2017 1.842 2.117 1.830 2.022 388,806 +0.18(+9.79%)
May 04, 2017 1.937 1.937 1.822 1.842 49,518 -0.06(-3.29%)
May 03, 2017 1.871 1.918 1.861 1.904 11,969 +0.01(+0.71%)
May 02, 2017 1.950 1.970 1.822 1.891 50,156 -0.05(-2.54%)
May 01, 2017 1.881 1.970 1.832 1.940 28,886 +0.01(+0.51%)
Apr 28, 2017 1.920 1.950 1.852 1.930 54,431 -0.03(-1.51%)
Apr 27, 2017 1.960 1.974 1.871 1.960 37,733 -0.03(-1.49%)
Apr 26, 2017 2.039 2.068 1.901 1.989 92,341 -0.05(-2.42%)
Apr 25, 2017 1.950 2.068 1.901 2.039 83,833 +0.08(+4.02%)
Apr 24, 2017 1.970 1.989 1.871 1.960 148,791 -0.10(-4.78%)
Apr 21, 2017 2.068 2.088 2.058 2.058 51,643 -0.03(-1.41%)
Apr 20, 2017 2.147 2.216 2.068 2.088 43,458 +0.07(+3.41%)
Apr 19, 2017 2.019 2.142 2.019 2.019 95,087 -0.07(-3.30%)
Apr 18, 2017 2.147 2.183 1.970 2.088 129,208 -0.10(-4.50%)
Apr 17, 2017 2.127 2.255 2.127 2.186 87,949 -0.03(-1.33%)
Apr 13, 2017 2.196 2.278 2.186 2.216 24,311 +0.03(+1.35%)
Apr 12, 2017 2.275 2.285 2.186 2.186 33,675 -0.09(-3.90%)
Apr 11, 2017 2.236 2.353 2.157 2.275 160,185 +0.03(+1.32%)
Apr 10, 2017 2.226 2.265 2.177 2.245 39,006 -0.00(-0.02%)
Apr 07, 2017 2.305 2.305 2.226 2.246 66,720 -0.04(-1.71%)
Apr 06, 2017 2.334 2.334 2.226 2.285 70,614 -0.05(-2.11%)
Apr 05, 2017 2.364 2.452 2.285 2.334 105,185 -0.06(-2.47%)
Apr 04, 2017 2.423 2.462 2.354 2.393 38,228 -0.03(-1.22%)
Apr 03, 2017 2.492 2.492 2.324 2.423 76,991 -0.09(-3.53%)
Mar 31, 2017 2.373 2.511 2.344 2.511 103,817 +0.12(+4.94%)
Mar 30, 2017 2.383 2.438 2.314 2.393 71,208 -0.02(-0.82%)
Mar 29, 2017 2.511 2.541 2.383 2.413 155,877 -0.05(-2.00%)
Mar 28, 2017 2.324 2.462 2.226 2.462 406,966 +0.16(+6.84%)
Mar 27, 2017 2.117 2.413 2.117 2.305 189,646 +0.15(+6.85%)
Mar 24, 2017 2.255 2.255 2.147 2.157 145,560 -0.05(-2.23%)
Mar 23, 2017 2.226 2.271 2.206 2.206 141,039 -0.03(-1.32%)
Mar 22, 2017 2.314 2.360 2.216 2.236 151,127 -0.09(-3.81%)
Mar 21, 2017 2.442 2.462 2.314 2.324 200,341 -0.08(-3.44%)
Mar 20, 2017 2.383 2.408 2.364 2.407 101,688 +0.02(+1.00%)
Mar 17, 2017 2.462 2.462 2.364 2.383 129,068 -0.01(-0.42%)
Mar 16, 2017 2.551 2.551 2.314 2.393 420,673 -0.14(-5.44%)
Mar 15, 2017 2.541 2.551 2.452 2.531 273,529 -0.04(-1.53%)
Mar 14, 2017 2.580 2.649 2.511 2.570 195,020 -0.09(-3.33%)
Mar 13, 2017 2.659 2.807 2.561 2.659 286,928 +0.02(+0.75%)
Mar 10, 2017 2.511 2.708 2.511 2.639 352,595 +0.12(+4.69%)
Mar 09, 2017 2.413 2.610 2.393 2.521 222,700 -0.02(-0.77%)
Mar 08, 2017 2.689 2.767 2.502 2.541 688,509 -0.20(-7.19%)
Mar 07, 2017 2.827 2.836 2.669 2.738 899,585 -0.13(-4.47%)
Mar 06, 2017 2.905 3.053 2.777 2.866 1,279,698 -0.01(-0.34%)
Mar 03, 2017 2.570 2.905 2.570 2.876 2,043,932 +0.27(+10.19%)
Mar 02, 2017 2.669 2.708 2.521 2.610 448,052 -0.10(-3.64%)
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.