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 (%)
Oct 31, 2017 1.094 1.113 1.054 1.077 110,857 -0.02(-1.53%)
Oct 30, 2017 1.054 1.103 1.035 1.093 134,375 +0.03(+2.74%)
Oct 27, 2017 1.006 1.123 0.9930 1.064 80,732 +0.05(+4.81%)
Oct 26, 2017 0.9959 1.025 0.9861 1.015 69,013 +0.03(+2.97%)
Oct 25, 2017 1.006 1.015 0.9617 0.9861 195,136 -0.05(-4.72%)
Oct 24, 2017 1.035 1.058 1.016 1.035 54,815 +0.01(+0.81%)
Oct 23, 2017 1.050 1.054 1.011 1.027 138,246 -0.04(-3.53%)
Oct 20, 2017 1.074 1.074 1.045 1.064 60,033 -0.02(-1.60%)
Oct 19, 2017 1.074 1.082 1.016 1.082 65,508 -0.00(-0.21%)
Oct 18, 2017 1.074 1.102 1.054 1.084 63,578 +0.02(+1.84%)
Oct 17, 2017 1.025 1.094 1.025 1.064 96,232 -0.01(-0.91%)
Oct 16, 2017 1.113 1.113 1.054 1.074 113,273 -0.02(-1.79%)
Oct 13, 2017 1.152 1.152 1.045 1.094 202,767 -0.04(-3.45%)
Oct 12, 2017 1.181 1.201 1.133 1.133 73,431 -0.05(-4.11%)
Oct 11, 2017 1.162 1.211 1.133 1.181 124,234 +0.02(+1.83%)
Oct 10, 2017 1.240 1.240 1.142 1.160 258,575 -0.00(-0.18%)
Oct 09, 2017 1.201 1.210 1.142 1.162 93,554 -0.03(-2.46%)
Oct 06, 2017 1.191 1.200 1.152 1.191 63,326 +0.01(+0.83%)
Oct 05, 2017 1.201 1.211 1.162 1.181 124,215 -0.01(-0.82%)
Oct 04, 2017 1.230 1.269 1.152 1.191 283,995 -0.02(-1.61%)
Oct 03, 2017 1.201 1.230 1.172 1.211 449,749 +0.05(+4.20%)
Oct 02, 2017 1.201 1.201 1.152 1.162 211,828 +0.02(+1.71%)
Sep 29, 2017 1.133 1.162 1.133 1.142 128,471 +0.01(+0.86%)
Sep 28, 2017 1.103 1.230 1.074 1.133 439,535 +0.02(+1.75%)
Sep 27, 2017 1.054 1.113 1.045 1.113 80,826 +0.05(+4.59%)
Sep 26, 2017 1.123 1.133 0.9393 1.064 526,173 -0.07(-6.03%)
Sep 25, 2017 1.133 1.152 1.103 1.133 71,222 -0.01(-0.85%)
Sep 22, 2017 1.084 1.142 1.084 1.142 115,136 +0.06(+5.41%)
Sep 21, 2017 1.142 1.152 1.084 1.084 160,736 -0.07(-5.93%)
Sep 20, 2017 1.123 1.167 1.123 1.152 108,416 +0.02(+1.72%)
Sep 19, 2017 1.133 1.181 1.094 1.133 392,692 +0.01(+0.87%)
Sep 18, 2017 1.201 1.220 1.123 1.123 461,946 -0.07(-5.74%)
Sep 15, 2017 1.191 1.211 1.142 1.191 262,175 -0.01(-0.81%)
Sep 14, 2017 1.172 1.250 1.172 1.201 336,417 +0.03(+2.50%)
Sep 13, 2017 1.191 1.249 1.152 1.172 706,175 +0.02(+1.70%)
Sep 12, 2017 1.084 1.191 1.084 1.152 449,145 +0.06(+5.36%)
Sep 11, 2017 1.172 1.172 1.074 1.094 289,490 -0.01(-0.88%)
Sep 08, 2017 1.094 1.162 1.084 1.103 239,117 -0.01(-0.88%)
Sep 07, 2017 1.074 1.162 1.074 1.113 193,244 +0.00(+0.00%)
Sep 06, 2017 1.133 1.172 1.094 1.113 334,060 -0.05(-4.20%)
Sep 05, 2017 0.9959 1.201 0.9764 1.162 1,715,697 +0.17(+16.67%)
Sep 01, 2017 0.9568 0.9959 0.9568 0.9959 99,046 +0.03(+3.03%)
Aug 31, 2017 0.9764 1.020 0.9569 0.9666 98,656 -0.01(-1.00%)
Aug 30, 2017 1.006 1.074 0.9568 0.9764 228,804 -0.03(-2.91%)
Aug 29, 2017 0.9861 1.025 0.9764 1.006 92,059 -0.01(-0.96%)
Aug 28, 2017 1.025 1.064 1.006 1.015 77,984 -0.02(-1.89%)
Aug 25, 2017 0.9764 1.059 0.9764 1.035 199,287 +0.06(+6.00%)
Aug 24, 2017 0.9666 0.9788 0.9345 0.9764 57,241 +0.04(+4.19%)
Aug 23, 2017 0.9192 0.9666 0.9158 0.9371 65,031 -0.01(-0.77%)
Aug 22, 2017 0.9568 0.9568 0.9178 0.9443 35,490 +0.01(+1.28%)
Aug 21, 2017 0.9666 0.9666 0.8934 0.9324 116,635 -0.06(-6.37%)
Aug 18, 2017 0.9080 1.006 0.8982 0.9959 120,401 +0.09(+9.68%)
Aug 17, 2017 0.9275 0.9275 0.8897 0.9080 48,901 -0.02(-2.12%)
Aug 16, 2017 0.8973 0.9374 0.8787 0.9276 296,528 +0.00(+0.54%)
Aug 15, 2017 0.9764 0.9764 0.8982 0.9227 162,637 -0.03(-3.61%)
Aug 14, 2017 1.006 1.006 0.9519 0.9572 82,255 -0.05(-4.82%)
Aug 11, 2017 0.9666 1.035 0.9666 1.006 103,581 +0.04(+4.02%)
Aug 10, 2017 1.094 1.094 0.8797 0.9668 706,388 -0.13(-11.59%)
Aug 09, 2017 1.103 1.123 1.084 1.094 124,279 +0.01(+0.90%)
Aug 08, 2017 1.113 1.113 1.084 1.084 108,976 -0.03(-2.63%)
Aug 07, 2017 1.103 1.123 1.084 1.113 115,337 +0.00(+0.00%)
Aug 04, 2017 1.133 1.181 1.113 1.113 142,219 -0.03(-2.56%)
Aug 03, 2017 1.152 1.181 1.123 1.142 85,596 -0.03(-2.50%)
Aug 02, 2017 1.299 1.299 1.074 1.172 367,769 -0.02(-1.64%)
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.