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

Ab Corporate Bond ETF (NQ: EYEG )

37.08 +0.01 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Sep 30, 2016 1.720 1.770 1.690 1.720 35,720 +0.02(+1.18%)
Sep 29, 2016 1.700 1.780 1.670 1.700 64,524 +0.01(+0.59%)
Sep 28, 2016 1.700 1.780 1.640 1.690 75,010 +0.06(+3.68%)
Sep 27, 2016 1.660 1.780 1.610 1.630 53,448 -0.03(-1.61%)
Sep 26, 2016 1.630 1.750 1.568 1.657 234,909 +0.04(+2.27%)
Sep 23, 2016 1.570 1.632 1.560 1.620 35,338 +0.06(+3.85%)
Sep 22, 2016 1.610 1.699 1.560 1.560 25,757 -0.05(-3.11%)
Sep 21, 2016 1.680 1.750 1.580 1.610 116,973 -0.08(-4.73%)
Sep 20, 2016 1.660 1.750 1.550 1.690 58,051 +0.04(+2.42%)
Sep 19, 2016 1.500 1.700 1.490 1.650 126,481 +0.19(+13.01%)
Sep 16, 2016 1.510 1.510 1.310 1.460 206,044 -0.04(-2.67%)
Sep 15, 2016 1.550 1.550 1.450 1.500 83,221 -0.05(-3.23%)
Sep 14, 2016 1.570 1.580 1.469 1.550 114,684 -0.01(-0.64%)
Sep 13, 2016 1.860 1.860 1.550 1.560 387,972 -0.12(-7.14%)
Sep 12, 2016 1.760 2.290 1.590 1.680 1,377,065 -0.04(-2.33%)
Sep 09, 2016 1.745 1.750 1.720 1.720 1,691 -0.06(-3.37%)
Sep 08, 2016 1.760 1.780 1.734 1.780 7,500 +0.02(+1.14%)
Sep 07, 2016 1.720 1.790 1.720 1.760 19,814 -0.03(-1.68%)
Sep 06, 2016 1.730 1.790 1.730 1.790 63,733 +0.03(+1.70%)
Sep 02, 2016 1.780 1.760 1.760 1.760 95,800 -0.02(-1.12%)
Sep 01, 2016 1.750 1.790 1.690 1.780 69,913 +0.01(+0.56%)
Aug 31, 2016 1.759 1.770 1.750 1.770 7,755 +0.02(+1.14%)
Aug 30, 2016 1.750 1.800 1.750 1.750 3,770 +0.00(+0.00%)
Aug 29, 2016 1.750 1.750 1.700 1.750 27,219 +0.00(+0.00%)
Aug 26, 2016 1.780 1.780 1.750 1.750 14,772 -0.04(-2.23%)
Aug 25, 2016 1.730 1.820 1.730 1.790 50,009 +0.02(+1.13%)
Aug 24, 2016 1.790 1.820 1.690 1.770 30,468 -0.06(-3.28%)
Aug 23, 2016 1.820 1.830 1.700 1.830 42,685 +0.04(+2.23%)
Aug 22, 2016 1.720 1.790 1.693 1.790 18,352 +0.04(+2.29%)
Aug 19, 2016 1.880 1.880 1.720 1.750 49,866 -0.07(-3.85%)
Aug 18, 2016 1.810 1.850 1.810 1.820 16,325 -0.01(-0.55%)
Aug 17, 2016 1.860 1.869 1.810 1.830 28,699 -0.03(-1.62%)
Aug 16, 2016 1.870 1.900 1.860 1.860 22,709 -0.01(-0.53%)
Aug 15, 2016 1.860 1.910 1.843 1.870 22,501 -0.02(-1.06%)
Aug 12, 2016 1.830 1.920 1.820 1.890 44,676 +0.06(+3.39%)
Aug 11, 2016 2.020 2.090 1.700 1.828 163,528 -0.23(-11.27%)
Aug 10, 2016 2.070 2.120 2.010 2.060 132,789 -0.03(-1.43%)
Aug 09, 2016 2.100 2.180 2.025 2.090 110,796 -0.03(-1.42%)
Aug 08, 2016 2.110 2.130 2.050 2.120 47,515 +0.03(+1.44%)
Aug 05, 2016 2.110 2.130 2.020 2.090 60,188 -0.08(-3.69%)
Aug 04, 2016 2.070 2.180 2.010 2.170 84,289 +0.07(+3.33%)
Aug 03, 2016 2.080 2.150 1.980 2.100 194,416 +0.04(+1.94%)
Aug 02, 2016 2.050 2.210 1.960 2.060 200,213 -0.03(-1.44%)
Aug 01, 2016 2.360 3.000 2.030 2.090 1,750,327 +0.07(+3.47%)
Jul 29, 2016 2.110 2.175 2.020 2.020 5,110 -0.11(-5.16%)
Jul 28, 2016 2.300 2.300 2.010 2.130 55,719 -0.20(-8.58%)
Jul 27, 2016 2.490 2.490 2.310 2.330 25,630 -0.08(-3.32%)
Jul 26, 2016 2.500 2.500 2.410 2.410 18,967 +0.01(+0.42%)
Jul 25, 2016 2.490 2.520 2.400 2.400 26,179 -0.06(-2.44%)
Jul 22, 2016 2.420 2.460 2.400 2.460 13,252 -0.02(-0.81%)
Jul 21, 2016 2.420 2.518 2.420 2.480 8,232 +0.04(+1.64%)
Jul 20, 2016 2.430 2.440 2.430 2.440 646 +0.02(+0.83%)
Jul 19, 2016 2.410 2.468 2.401 2.420 3,726 +0.00(+0.00%)
Jul 18, 2016 2.440 2.462 2.420 2.420 1,483 +0.01(+0.41%)
Jul 15, 2016 2.430 2.470 2.410 2.410 3,661 -0.04(-1.63%)
Jul 14, 2016 2.420 2.471 2.420 2.450 7,575 +0.00(+0.00%)
Jul 13, 2016 2.460 2.519 2.450 2.450 3,487 -0.03(-1.21%)
Jul 12, 2016 2.500 2.570 2.450 2.480 15,984 +0.02(+0.81%)
Jul 11, 2016 2.460 2.481 2.400 2.460 14,549 +0.02(+0.82%)
Jul 08, 2016 2.440 2.500 2.412 2.440 10,797 -0.01(-0.41%)
Jul 07, 2016 2.460 2.490 2.450 2.450 12,586 -0.12(-4.67%)
Jul 05, 2016 2.600 2.600 2.540 2.570 20,587 +0.01(+0.39%)
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.