Skip to main content

Ab Corporate Bond ETF (NQ: EYEG )

37.07 -0.10 (-0.27%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 2.580 2.920 2.550 2.660 2,856,491 +0.05(+1.92%)
Feb 27, 2017 2.610 2.880 2.510 2.610 1,256,241 -0.24(-8.42%)
Feb 24, 2017 2.620 2.850 2.410 2.850 1,601,401 +0.04(+1.42%)
Feb 23, 2017 2.800 3.170 2.540 2.810 5,753,625 +0.28(+11.07%)
Feb 22, 2017 3.290 3.380 2.500 2.530 5,567,878 -1.17(-31.62%)
Feb 21, 2017 2.500 3.900 2.130 3.700 29,717,824 +2.06(+125.62%)
Feb 17, 2017 1.640 1.640 1.640 0 -0.02(-1.21%)
Feb 16, 2017 1.700 1.780 1.650 1.660 109,622 -0.02(-1.18%)
Feb 15, 2017 1.640 1.700 1.630 1.680 50,618 +0.03(+1.81%)
Feb 14, 2017 1.650 1.670 1.600 1.650 50,270 -0.01(-0.60%)
Feb 13, 2017 1.630 1.660 1.570 1.660 80,482 +0.03(+1.84%)
Feb 10, 2017 1.650 1.800 1.623 1.630 239,186 -0.02(-1.21%)
Feb 09, 2017 1.560 1.650 1.560 1.650 86,868 +0.06(+3.78%)
Feb 08, 2017 1.650 1.650 1.530 1.590 75,549 +0.01(+0.63%)
Feb 07, 2017 1.500 1.610 1.496 1.580 126,393 +0.06(+3.95%)
Feb 06, 2017 1.600 1.650 1.520 1.520 100,439 -0.07(-4.40%)
Feb 03, 2017 1.600 1.790 1.580 1.590 108,458 -0.01(-0.63%)
Feb 02, 2017 1.570 1.670 1.570 1.600 198,566 +0.02(+1.27%)
Feb 01, 2017 1.530 1.620 1.530 1.580 208,465 +0.05(+3.08%)
Jan 31, 2017 1.730 1.738 1.520 1.533 707,625 -0.26(-14.37%)
Jan 30, 2017 1.990 2.220 1.760 1.790 4,468,298 +0.16(+9.82%)
Jan 27, 2017 1.620 1.669 1.600 1.630 28,685 -0.01(-0.61%)
Jan 26, 2017 1.650 1.650 1.605 1.640 28,802 +0.02(+1.23%)
Jan 25, 2017 1.600 1.680 1.600 1.620 31,164 +0.01(+0.62%)
Jan 24, 2017 1.700 1.720 1.570 1.610 167,841 -0.08(-4.73%)
Jan 23, 2017 1.660 1.750 1.610 1.690 291,327 +0.08(+4.97%)
Jan 20, 2017 1.620 1.670 1.600 1.610 25,650 -0.03(-1.83%)
Jan 19, 2017 1.610 1.650 1.560 1.640 63,202 +0.07(+4.46%)
Jan 18, 2017 1.460 1.640 1.421 1.570 177,076 +0.06(+3.99%)
Jan 17, 2017 1.590 1.630 1.481 1.510 52,497 -0.05(-3.22%)
Jan 13, 2017 1.560 1.560 1.560 0 +0.04(+2.63%)
Jan 12, 2017 1.565 1.591 1.520 1.520 51,455 -0.05(-3.18%)
Jan 11, 2017 1.560 1.587 1.520 1.570 124,411 -0.01(-0.63%)
Jan 10, 2017 1.620 1.640 1.560 1.580 97,402 -0.04(-2.47%)
Jan 09, 2017 1.680 1.700 1.611 1.620 132,929 +0.02(+1.25%)
Jan 06, 2017 1.590 1.660 1.590 1.600 49,932 +0.01(+0.63%)
Jan 05, 2017 1.595 1.690 1.560 1.590 66,919 -0.02(-1.24%)
Jan 04, 2017 1.590 1.740 1.550 1.610 108,747 -0.07(-4.17%)
Jan 03, 2017 1.650 1.680 1.430 1.680 228,945 +0.05(+3.07%)
Dec 30, 2016 1.630 1.630 1.630 0 -0.04(-2.40%)
Dec 29, 2016 1.710 1.721 1.650 1.670 44,080 -0.05(-2.90%)
Dec 28, 2016 1.710 1.750 1.690 1.720 65,501 -0.01(-0.58%)
Dec 27, 2016 1.720 1.730 1.670 1.730 45,540 +0.05(+2.98%)
Dec 23, 2016 1.680 1.680 1.680 0 -0.01(-0.59%)
Dec 22, 2016 1.680 1.700 1.550 1.690 233,202 -0.00(-0.19%)
Dec 21, 2016 1.760 1.830 1.690 1.693 160,263 -0.14(-7.48%)
Dec 20, 2016 1.750 1.830 1.730 1.830 162,496 +0.05(+2.81%)
Dec 19, 2016 1.780 1.831 1.730 1.780 106,512 +0.03(+1.71%)
Dec 16, 2016 1.710 1.760 1.670 1.750 103,220 +0.04(+2.34%)
Dec 15, 2016 1.740 1.750 1.690 1.710 34,547 -0.03(-1.72%)
Dec 14, 2016 1.710 1.750 1.640 1.740 73,796 +0.02(+1.16%)
Dec 13, 2016 1.710 1.750 1.680 1.720 88,632 +0.00(+0.00%)
Dec 12, 2016 1.710 1.740 1.590 1.720 127,484 +0.00(+0.00%)
Dec 09, 2016 1.600 1.740 1.590 1.720 254,654 +0.11(+6.83%)
Dec 08, 2016 1.710 1.760 1.581 1.610 187,861 -0.09(-5.29%)
Dec 07, 2016 1.760 1.760 1.670 1.700 126,981 +0.01(+0.59%)
Dec 06, 2016 1.820 1.830 1.650 1.690 251,285 -0.10(-5.59%)
Dec 05, 2016 2.000 2.049 1.750 1.790 1,577,637 +0.16(+9.82%)
Dec 02, 2016 1.620 1.654 1.580 1.630 101,599 +0.01(+0.62%)
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.