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 (%)
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%)
Jul 01, 2016 2.550 2.560 2.560 2.560 28,000 -0.03(-1.16%)
Jun 30, 2016 2.640 2.700 2.580 2.590 19,357 -0.03(-1.15%)
Jun 29, 2016 2.560 2.720 2.535 2.620 35,085 +0.03(+1.16%)
Jun 28, 2016 2.500 2.620 2.420 2.590 50,053 +0.07(+2.78%)
Jun 27, 2016 2.900 2.928 2.480 2.520 99,503 -0.53(-17.38%)
Jun 24, 2016 2.860 3.190 2.810 3.050 124,857 +0.10(+3.39%)
Jun 23, 2016 3.010 3.090 2.880 2.950 33,727 -0.09(-2.83%)
Jun 22, 2016 2.970 3.170 2.970 3.036 17,209 +0.06(+1.91%)
Jun 21, 2016 3.130 3.130 2.900 2.979 19,340 -0.13(-4.22%)
Jun 20, 2016 3.200 3.230 3.050 3.110 28,218 -0.07(-2.20%)
Jun 17, 2016 3.230 3.342 3.150 3.180 23,418 -0.09(-2.75%)
Jun 16, 2016 3.230 3.270 3.190 3.270 27,584 +0.02(+0.62%)
Jun 15, 2016 3.020 3.250 3.020 3.250 35,458 +0.22(+7.26%)
Jun 14, 2016 3.080 3.170 3.010 3.030 28,674 -0.01(-0.33%)
Jun 13, 2016 3.030 3.180 3.000 3.040 16,604 -0.04(-1.30%)
Jun 10, 2016 3.060 3.080 3.000 3.080 52,615 -0.04(-1.28%)
Jun 09, 2016 3.150 3.150 3.060 3.120 36,295 -0.08(-2.50%)
Jun 08, 2016 3.200 3.279 3.150 3.200 12,743 +0.00(+0.00%)
Jun 07, 2016 3.390 3.400 3.200 3.200 42,081 -0.22(-6.43%)
Jun 06, 2016 3.400 3.420 3.210 3.420 37,895 +0.00(+0.00%)
Jun 03, 2016 3.660 3.660 3.300 3.420 47,280 -0.16(-4.47%)
Jun 02, 2016 3.410 3.720 3.391 3.580 57,839 +0.14(+4.07%)
Jun 01, 2016 3.750 3.821 3.097 3.440 106,731 -0.31(-8.27%)
May 31, 2016 3.750 3.800 3.650 3.750 37,082 +0.01(+0.27%)
May 27, 2016 3.650 3.740 3.740 3.740 105,700 +0.09(+2.47%)
May 26, 2016 3.950 3.950 3.550 3.650 111,577 -0.09(-2.41%)
May 25, 2016 3.380 4.000 3.300 3.740 201,041 +0.31(+9.04%)
May 24, 2016 3.364 3.530 3.340 3.430 68,495 +0.13(+3.94%)
May 23, 2016 3.208 3.380 3.160 3.300 33,705 +0.19(+6.11%)
May 20, 2016 3.050 3.230 3.040 3.110 18,680 +0.06(+1.97%)
May 19, 2016 3.020 3.080 3.000 3.050 2,399 +0.04(+1.33%)
May 18, 2016 3.001 3.057 3.001 3.010 3,278 -0.04(-1.31%)
May 17, 2016 3.052 3.090 3.010 3.050 10,552 -0.08(-2.56%)
May 16, 2016 3.140 3.140 3.015 3.130 2,789 -0.01(-0.32%)
May 13, 2016 3.020 3.140 3.010 3.140 5,920 +0.12(+3.97%)
May 12, 2016 3.060 3.080 2.970 3.020 14,568 -0.05(-1.63%)
May 11, 2016 3.229 3.229 3.050 3.070 18,450 -0.02(-0.65%)
May 10, 2016 3.070 3.260 3.070 3.090 24,471 +0.02(+0.65%)
May 09, 2016 3.080 3.239 3.050 3.070 34,129 -0.06(-1.91%)
May 06, 2016 3.180 3.380 3.120 3.130 84,377 -0.15(-4.57%)
May 05, 2016 3.700 3.700 3.200 3.280 30,592 -0.42(-11.35%)
May 04, 2016 3.430 3.740 3.200 3.700 146,206 +0.37(+11.11%)
May 03, 2016 3.500 3.500 3.330 3.330 13,155 -0.05(-1.48%)
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.