Skip to main content

Ab Corporate Bond ETF (NQ: EYEG )

37.07 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 2.990 3.100 2.990 3.020 23,825 +0.03(+1.00%)
Nov 27, 2015 2.790 3.000 2.670 2.990 62,629 +0.26(+9.52%)
Nov 25, 2015 2.660 2.730 2.730 2.730 17,700 -0.02(-0.73%)
Nov 24, 2015 2.810 2.980 2.520 2.750 55,934 -0.17(-5.82%)
Nov 23, 2015 3.000 3.000 2.850 2.920 27,869 -0.07(-2.34%)
Nov 20, 2015 3.000 3.102 2.910 2.990 36,383 -0.12(-3.77%)
Nov 19, 2015 3.030 3.250 3.030 3.107 42,342 +0.05(+1.54%)
Nov 18, 2015 3.300 3.340 3.010 3.060 71,346 -0.32(-9.47%)
Nov 17, 2015 3.499 3.565 3.270 3.380 32,546 -0.16(-4.52%)
Nov 16, 2015 3.230 3.540 3.230 3.540 41,586 +0.08(+2.31%)
Nov 13, 2015 3.700 3.830 3.300 3.460 152,627 -0.31(-8.22%)
Nov 12, 2015 3.850 4.500 3.600 3.770 1,539,241 +0.54(+16.72%)
Nov 11, 2015 3.030 3.240 2.900 3.230 20,801 +0.12(+3.86%)
Nov 10, 2015 3.560 3.595 2.790 3.110 89,498 -0.36(-10.37%)
Nov 09, 2015 3.260 3.710 3.200 3.470 50,935 +0.17(+5.15%)
Nov 06, 2015 4.070 4.150 3.200 3.300 397,842 -0.81(-19.71%)
Nov 05, 2015 2.630 5.000 2.630 4.110 2,794,991 +1.51(+58.08%)
Nov 04, 2015 2.600 2.607 2.390 2.600 5,300 -0.02(-0.76%)
Nov 03, 2015 2.600 2.630 2.560 2.620 3,534 -0.01(-0.38%)
Nov 02, 2015 2.650 2.650 2.550 2.630 6,728 -0.02(-0.75%)
Oct 29, 2015 2.550 2.650 2.650 2.650 26 -0.14(-5.02%)
Oct 28, 2015 2.730 2.790 2.615 2.790 1,210 +0.08(+2.95%)
Oct 27, 2015 2.630 2.800 2.630 2.710 4,098 +0.00(+0.00%)
Oct 26, 2015 2.620 2.830 2.620 2.710 2,350 -0.01(-0.40%)
Oct 23, 2015 3.150 3.150 2.600 2.721 16,290 -0.21(-7.13%)
Oct 22, 2015 3.079 3.200 2.920 2.930 11,659 -0.27(-8.44%)
Oct 21, 2015 3.300 3.300 3.080 3.200 4,906 -0.11(-3.32%)
Oct 20, 2015 3.310 3.310 3.310 3.310 101 +0.02(+0.61%)
Oct 19, 2015 3.290 3.340 3.290 3.290 6,145 -0.05(-1.50%)
Oct 16, 2015 3.250 3.340 3.200 3.340 19,450 +0.18(+5.73%)
Oct 15, 2015 3.170 3.200 3.050 3.159 6,080 +0.14(+4.48%)
Oct 14, 2015 3.179 3.179 3.020 3.023 2,299 -0.13(-4.08%)
Oct 13, 2015 3.152 3.152 3.152 3.152 1,045 -0.03(-0.90%)
Oct 12, 2015 3.170 3.200 3.101 3.181 11,326 -0.06(-1.83%)
Oct 09, 2015 3.680 3.709 3.180 3.240 12,261 -0.21(-6.09%)
Oct 08, 2015 3.420 3.500 3.340 3.450 9,380 +0.10(+2.99%)
Oct 07, 2015 3.200 3.409 3.200 3.350 8,405 +0.01(+0.42%)
Oct 06, 2015 3.450 3.450 3.250 3.336 4,877 -0.11(-3.30%)
Oct 05, 2015 3.280 3.670 3.200 3.450 7,021 +0.15(+4.55%)
Oct 02, 2015 3.300 3.300 3.300 3.300 110 +0.28(+9.27%)
Oct 01, 2015 2.850 3.100 2.850 3.020 411 +0.17(+5.96%)
Sep 30, 2015 3.150 3.150 2.850 2.850 1,381 +0.04(+1.42%)
Sep 29, 2015 2.850 3.200 2.810 2.810 28,134 -0.06(-1.92%)
Sep 28, 2015 2.889 2.969 2.780 2.865 9,384 -0.14(-4.82%)
Sep 25, 2015 3.260 3.260 3.010 3.010 23,394 -0.24(-7.38%)
Sep 24, 2015 3.660 3.660 3.130 3.250 18,189 -0.12(-3.56%)
Sep 23, 2015 3.440 3.650 3.150 3.370 36,478 -0.17(-4.80%)
Sep 22, 2015 3.679 3.740 3.500 3.540 14,589 -0.21(-5.60%)
Sep 21, 2015 4.050 4.100 3.730 3.750 26,841 -0.07(-1.83%)
Sep 18, 2015 4.080 4.400 3.820 3.820 76,243 -0.17(-4.26%)
Sep 17, 2015 4.080 4.130 3.990 3.990 8,450 +0.03(+0.76%)
Sep 16, 2015 3.970 4.130 3.910 3.960 10,216 +0.06(+1.54%)
Sep 15, 2015 3.980 4.105 3.840 3.900 16,826 -0.17(-4.18%)
Sep 14, 2015 4.144 4.270 3.700 4.070 57,138 -0.17(-4.01%)
Sep 11, 2015 4.450 4.470 4.170 4.240 16,928 -0.21(-4.72%)
Sep 10, 2015 4.660 5.000 4.300 4.450 46,179 -0.23(-4.91%)
Sep 09, 2015 4.270 5.190 4.000 4.680 92,766 +0.29(+6.61%)
Sep 08, 2015 3.820 4.610 3.820 4.390 68,094 +0.57(+14.92%)
Sep 04, 2015 3.930 3.820 3.820 3.820 11,300 +0.07(+1.87%)
Sep 03, 2015 3.700 4.170 3.500 3.750 14,882 +0.16(+4.46%)
Sep 02, 2015 3.828 3.896 3.550 3.590 11,892 -0.21(-5.53%)
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.