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 (%)
Jan 31, 2018 1.074 1.084 0.9764 1.015 518,852 -0.06(-5.45%)
Jan 30, 2018 1.123 1.133 1.025 1.074 395,536 -0.08(-6.78%)
Jan 29, 2018 1.133 1.152 1.113 1.152 99,835 +0.02(+1.72%)
Jan 26, 2018 1.211 1.211 1.113 1.133 218,977 -0.04(-3.33%)
Jan 25, 2018 1.201 1.206 1.163 1.172 88,653 -0.02(-1.64%)
Jan 24, 2018 1.201 1.211 1.162 1.191 129,602 -0.01(-0.81%)
Jan 23, 2018 1.172 1.220 1.153 1.201 126,567 -0.01(-0.51%)
Jan 22, 2018 1.172 1.260 1.152 1.207 243,395 +0.05(+3.89%)
Jan 19, 2018 1.181 1.201 1.152 1.162 263,149 -0.01(-0.83%)
Jan 18, 2018 1.181 1.220 1.113 1.172 343,928 -0.04(-3.23%)
Jan 17, 2018 1.240 1.249 1.191 1.211 159,094 -0.01(-0.80%)
Jan 16, 2018 1.230 1.260 1.191 1.220 305,940 -0.01(-0.87%)
Jan 12, 2018 1.231 1.231 1.231 0 -0.04(-3.00%)
Jan 11, 2018 1.220 1.308 1.201 1.269 741,130 +0.06(+4.84%)
Jan 10, 2018 1.211 1.220 1.173 1.211 375,866 +0.03(+2.48%)
Jan 09, 2018 1.113 1.250 1.103 1.181 891,127 +0.08(+7.40%)
Jan 08, 2018 1.113 1.123 1.064 1.100 250,742 +0.01(+0.58%)
Jan 05, 2018 1.074 1.123 1.064 1.094 257,127 +0.00(+0.16%)
Jan 04, 2018 1.064 1.094 1.054 1.092 253,709 +0.04(+3.55%)
Jan 03, 2018 1.103 1.130 1.045 1.054 231,073 -0.04(-3.57%)
Jan 02, 2018 1.064 1.118 1.035 1.094 187,721 +0.05(+4.67%)
Dec 29, 2017 1.045 1.045 1.045 0 -0.03(-2.73%)
Dec 28, 2017 1.152 1.158 1.015 1.074 838,230 -0.09(-7.56%)
Dec 27, 2017 1.142 1.172 1.142 1.162 134,321 +0.01(+1.28%)
Dec 26, 2017 1.191 1.103 1.147 241,730 -0.04(-3.69%)
Dec 22, 2017 1.220 1.234 1.181 1.191 193,978 -0.03(-2.40%)
Dec 21, 2017 1.172 1.230 1.162 1.220 388,526 +0.04(+3.31%)
Dec 20, 2017 1.220 1.220 1.162 1.181 283,837 -0.05(-3.97%)
Dec 19, 2017 1.269 1.269 1.181 1.230 763,438 +0.04(+3.24%)
Dec 18, 2017 1.299 1.299 1.152 1.192 787,623 -0.05(-3.90%)
Dec 15, 2017 1.172 1.260 1.172 1.240 785,370 +0.06(+5.24%)
Dec 14, 2017 1.211 1.211 1.152 1.178 85,814 -0.00(-0.35%)
Dec 13, 2017 1.220 1.230 1.142 1.182 279,544 -0.03(-2.73%)
Dec 12, 2017 1.211 1.250 1.181 1.216 351,776 -0.00(-0.40%)
Dec 11, 2017 1.142 1.250 1.133 1.220 778,058 +0.09(+7.76%)
Dec 08, 2017 1.123 1.172 1.113 1.133 193,475 +0.00(+0.00%)
Dec 07, 2017 1.142 1.162 1.094 1.133 286,560 -0.01(-0.85%)
Dec 06, 2017 1.152 1.152 1.133 1.142 252,386 -0.01(-0.85%)
Dec 05, 2017 1.230 1.240 1.152 1.152 429,788 -0.10(-7.81%)
Dec 04, 2017 1.181 1.347 1.181 1.250 2,603,327 +0.07(+5.52%)
Dec 01, 2017 1.074 1.211 1.074 1.184 1,193,474 +0.13(+12.31%)
Nov 30, 2017 1.103 1.152 1.054 1.054 224,203 -0.05(-4.13%)
Nov 29, 2017 1.084 1.103 1.074 1.100 119,664 +0.03(+2.42%)
Nov 28, 2017 0.9861 1.084 0.9861 1.074 292,304 +0.04(+3.76%)
Nov 27, 2017 1.045 1.064 1.025 1.035 236,886 -0.02(-1.85%)
Nov 24, 2017 1.045 1.054 1.025 1.054 37,726 +0.01(+0.98%)
Nov 22, 2017 1.064 1.086 1.025 1.044 115,588 -0.01(-0.97%)
Nov 21, 2017 1.064 1.094 1.045 1.054 169,983 -0.01(-0.92%)
Nov 20, 2017 1.054 1.074 1.035 1.064 124,709 +0.00(+0.00%)
Nov 17, 2017 1.045 1.064 1.025 1.064 107,280 +0.02(+2.35%)
Nov 16, 2017 1.074 1.074 1.015 1.040 200,832 -0.02(-2.29%)
Nov 15, 2017 1.035 1.064 1.019 1.064 62,046 +0.02(+2.38%)
Nov 14, 2017 1.054 1.074 1.025 1.040 50,363 -0.02(-2.31%)
Nov 13, 2017 1.113 1.113 0.9959 1.064 339,041 -0.03(-2.69%)
Nov 10, 2017 1.103 1.123 1.084 1.094 107,108 -0.03(-2.60%)
Nov 09, 2017 1.142 1.152 1.103 1.123 132,886 -0.03(-2.55%)
Nov 08, 2017 1.133 1.230 1.103 1.152 250,106 +0.05(+4.43%)
Nov 07, 2017 1.269 1.269 1.085 1.103 445,401 -0.07(-5.57%)
Nov 06, 2017 1.133 1.211 1.123 1.168 489,778 +0.05(+4.86%)
Nov 03, 2017 1.064 1.152 1.046 1.114 210,471 +0.06(+5.65%)
Nov 02, 2017 1.074 1.103 1.035 1.054 133,056 -0.02(-1.52%)
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.