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

Ab Corporate Bond ETF (NQ: EYEG )

35.26 -0.28 (-0.79%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 1.904 1.933 1.836 1.914 54,905 -0.03(-1.51%)
Apr 27, 2017 1.943 1.957 1.855 1.943 38,061 -0.03(-1.49%)
Apr 26, 2017 2.021 2.050 1.884 1.972 93,145 -0.05(-2.42%)
Apr 25, 2017 1.933 2.050 1.884 2.021 84,562 +0.08(+4.02%)
Apr 24, 2017 1.953 1.972 1.855 1.943 150,085 -0.10(-4.78%)
Apr 21, 2017 2.050 2.070 2.041 2.041 52,092 -0.03(-1.42%)
Apr 20, 2017 2.128 2.197 2.050 2.070 43,836 +0.07(+3.41%)
Apr 19, 2017 2.002 2.124 2.002 2.002 95,914 -0.07(-3.30%)
Apr 18, 2017 2.128 2.164 1.953 2.070 130,332 -0.10(-4.50%)
Apr 17, 2017 2.109 2.236 2.109 2.168 88,714 -0.03(-1.33%)
Apr 13, 2017 2.177 2.258 2.168 2.197 24,522 +0.03(+1.35%)
Apr 12, 2017 2.255 2.265 2.168 2.168 33,968 -0.09(-3.90%)
Apr 11, 2017 2.216 2.332 2.138 2.255 161,579 +0.03(+1.32%)
Apr 10, 2017 2.207 2.246 2.158 2.226 39,346 -0.00(-0.02%)
Apr 07, 2017 2.285 2.285 2.207 2.226 67,301 -0.04(-1.71%)
Apr 06, 2017 2.314 2.314 2.207 2.265 71,229 -0.05(-2.11%)
Apr 05, 2017 2.343 2.431 2.265 2.314 106,100 -0.06(-2.47%)
Apr 04, 2017 2.402 2.441 2.333 2.373 38,560 -0.03(-1.22%)
Apr 03, 2017 2.470 2.470 2.304 2.402 77,661 -0.09(-3.53%)
Mar 31, 2017 2.353 2.490 2.324 2.490 104,720 +0.12(+4.94%)
Mar 30, 2017 2.363 2.417 2.294 2.373 71,828 -0.02(-0.82%)
Mar 29, 2017 2.490 2.519 2.363 2.392 157,233 -0.05(-2.00%)
Mar 28, 2017 2.304 2.441 2.207 2.441 410,506 +0.16(+6.84%)
Mar 27, 2017 2.099 2.392 2.099 2.285 191,295 +0.15(+6.85%)
Mar 24, 2017 2.236 2.236 2.128 2.138 146,826 -0.05(-2.23%)
Mar 23, 2017 2.207 2.252 2.187 2.187 142,266 -0.03(-1.32%)
Mar 22, 2017 2.294 2.340 2.197 2.216 152,442 -0.09(-3.81%)
Mar 21, 2017 2.421 2.441 2.294 2.304 202,083 -0.08(-3.44%)
Mar 20, 2017 2.363 2.387 2.343 2.386 102,573 +0.02(+1.00%)
Mar 17, 2017 2.441 2.441 2.343 2.363 130,191 -0.01(-0.42%)
Mar 16, 2017 2.529 2.529 2.294 2.373 424,332 -0.14(-5.44%)
Mar 15, 2017 2.519 2.529 2.431 2.509 275,909 -0.04(-1.53%)
Mar 14, 2017 2.558 2.626 2.490 2.548 196,716 -0.09(-3.33%)
Mar 13, 2017 2.636 2.783 2.539 2.636 289,424 +0.02(+0.75%)
Mar 10, 2017 2.490 2.685 2.490 2.617 355,662 +0.12(+4.69%)
Mar 09, 2017 2.392 2.587 2.373 2.499 224,637 -0.02(-0.77%)
Mar 08, 2017 2.665 2.744 2.480 2.519 694,498 -0.20(-7.19%)
Mar 07, 2017 2.802 2.812 2.646 2.714 907,410 -0.13(-4.47%)
Mar 06, 2017 2.880 3.027 2.753 2.841 1,290,829 -0.01(-0.34%)
Mar 03, 2017 2.548 2.880 2.548 2.851 2,061,710 +0.26(+10.19%)
Mar 02, 2017 2.646 2.685 2.499 2.587 451,950 -0.10(-3.64%)
Mar 01, 2017 2.587 2.744 2.499 2.685 1,084,905 +0.09(+3.38%)
Feb 28, 2017 2.519 2.851 2.490 2.597 2,925,660 +0.05(+1.92%)
Feb 27, 2017 2.548 2.812 2.451 2.548 1,286,660 -0.23(-8.42%)
Feb 24, 2017 2.558 2.783 2.353 2.783 1,640,178 +0.04(+1.42%)
Feb 23, 2017 2.734 3.095 2.480 2.744 5,892,947 +0.27(+11.07%)
Feb 22, 2017 3.212 3.300 2.441 2.470 5,702,702 -1.14(-31.62%)
Feb 21, 2017 2.441 3.808 2.080 3.613 30,437,432 +2.01(+125.62%)
Feb 17, 2017 1.601 1.601 1.601 0 -0.02(-1.21%)
Feb 16, 2017 1.660 1.738 1.611 1.621 112,276 -0.02(-1.18%)
Feb 15, 2017 1.601 1.660 1.591 1.640 51,843 +0.03(+1.81%)
Feb 14, 2017 1.611 1.631 1.562 1.611 51,487 -0.01(-0.60%)
Feb 13, 2017 1.591 1.621 1.533 1.621 82,430 +0.03(+1.84%)
Feb 10, 2017 1.611 1.757 1.584 1.591 244,977 -0.02(-1.21%)
Feb 09, 2017 1.523 1.611 1.523 1.611 88,971 +0.06(+3.78%)
Feb 08, 2017 1.611 1.611 1.494 1.552 77,378 +0.01(+0.63%)
Feb 07, 2017 1.465 1.572 1.460 1.543 129,453 +0.06(+3.95%)
Feb 06, 2017 1.562 1.611 1.484 1.484 102,871 -0.07(-4.40%)
Feb 03, 2017 1.562 1.748 1.543 1.552 111,084 -0.01(-0.62%)
Feb 02, 2017 1.533 1.631 1.533 1.562 203,374 +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.