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

Ab Corporate Bond ETF (NQ: EYEG )

35.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 6, 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 1.914 1.943 1.806 1.845 56,573 -0.04(-2.07%)
May 30, 2017 1.943 1.943 1.816 1.884 113,506 -0.06(-3.02%)
May 26, 2017 1.855 1.972 1.816 1.943 124,651 +0.04(+2.05%)
May 25, 2017 1.777 1.914 1.738 1.904 128,281 +0.13(+7.14%)
May 24, 2017 1.787 1.884 1.728 1.777 151,534 +0.02(+1.11%)
May 23, 2017 1.826 1.878 1.718 1.757 332,782 -0.08(-4.26%)
May 22, 2017 2.070 2.373 1.826 1.836 2,438,588 +0.06(+3.30%)
May 19, 2017 1.728 1.854 1.728 1.777 9,401 +0.02(+1.11%)
May 18, 2017 1.816 1.845 1.718 1.758 99,018 -0.08(-4.25%)
May 17, 2017 1.810 1.904 1.806 1.836 32,761 -0.04(-2.08%)
May 16, 2017 1.826 1.943 1.797 1.875 57,214 +0.07(+3.81%)
May 15, 2017 1.806 1.845 1.748 1.806 57,887 +0.04(+2.19%)
May 12, 2017 1.787 1.855 1.709 1.767 80,566 -0.01(-0.55%)
May 11, 2017 1.757 1.796 1.709 1.777 64,212 +0.02(+1.11%)
May 10, 2017 1.748 1.855 1.709 1.757 54,233 +0.00(+0.00%)
May 09, 2017 1.845 1.904 1.718 1.757 130,790 -0.09(-4.76%)
May 08, 2017 1.904 1.953 1.757 1.845 172,923 -0.16(-7.94%)
May 05, 2017 1.826 2.098 1.815 2.004 392,188 +0.18(+9.79%)
May 04, 2017 1.921 1.921 1.806 1.826 49,948 -0.06(-3.29%)
May 03, 2017 1.855 1.901 1.845 1.888 12,073 +0.01(+0.71%)
May 02, 2017 1.933 1.953 1.806 1.875 50,593 -0.05(-2.54%)
May 01, 2017 1.865 1.953 1.816 1.923 29,137 +0.01(+0.51%)
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%)
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.