Skip to main content

Ab Corporate Bond ETF (NQ: EYEG )

35.75 +0.02 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 0.5045 0.5441 0.5045 0.5269 115,273 +0.00(+0.51%)
Jul 30, 2018 0.5787 0.5787 0.4966 0.5243 334,057 -0.04(-6.53%)
Jul 27, 2018 0.5490 0.5737 0.5045 0.5609 613,222 +0.02(+3.26%)
Jul 26, 2018 0.5886 0.4946 0.5432 1,470,043 -0.05(-7.71%)
Jul 25, 2018 0.6003 0.6216 0.5638 0.5886 749,914 -0.03(-5.56%)
Jul 24, 2018 0.7716 0.8507 0.6039 0.6232 9,258,357 +0.03(+5.85%)
Jul 23, 2018 0.5876 0.6123 0.5708 0.5888 122,185 -0.00(-0.63%)
Jul 20, 2018 0.5737 0.6231 0.5737 0.5925 183,986 -0.01(-1.80%)
Jul 19, 2018 0.5375 0.6616 0.5375 0.6034 1,205,689 +0.07(+12.96%)
Jul 18, 2018 0.5381 0.5476 0.5247 0.5342 182,768 -0.00(-0.57%)
Jul 17, 2018 0.5371 0.5540 0.5342 0.5372 74,485 -0.01(-2.07%)
Jul 16, 2018 0.5540 0.5647 0.5145 0.5486 237,420 -0.01(-2.29%)
Jul 13, 2018 0.5777 0.5836 0.5342 0.5615 232,761 -0.01(-2.14%)
Jul 12, 2018 0.5658 0.5836 0.5658 0.5737 373,255 +0.02(+2.97%)
Jul 11, 2018 0.5543 0.5635 0.5450 0.5572 94,313 -0.00(-0.34%)
Jul 10, 2018 0.5935 0.5935 0.5342 0.5591 430,684 -0.03(-5.69%)
Jul 09, 2018 0.5649 0.5930 0.5632 0.5928 228,083 +0.02(+3.56%)
Jul 06, 2018 0.5431 0.5833 0.5200 0.5725 386,014 +0.05(+9.73%)
Jul 05, 2018 0.4918 0.5439 0.4918 0.5217 230,869 +0.03(+6.07%)
Jul 03, 2018 0.4918 0.4918 0.4918 0 -0.01(-2.51%)
Jul 02, 2018 0.5243 0.5243 0.4748 0.5045 353,047 -0.02(-3.77%)
Jun 29, 2018 0.5086 0.5339 0.5045 0.5243 123,155 +0.00(+0.74%)
Jun 28, 2018 0.5536 0.5604 0.5086 0.5204 397,908 -0.03(-6.00%)
Jun 27, 2018 0.5536 0.5736 0.5536 0.5537 88,449 +0.02(+4.62%)
Jun 26, 2018 0.5359 0.5642 0.5292 0.5292 172,124 -0.02(-3.06%)
Jun 25, 2018 0.5737 0.5737 0.5243 0.5459 244,382 -0.01(-1.45%)
Jun 22, 2018 0.6133 0.6133 0.5342 0.5540 465,522 -0.01(-1.74%)
Jun 21, 2018 0.5787 0.5935 0.5243 0.5637 925,879 -0.01(-1.74%)
Jun 20, 2018 0.5391 0.5935 0.5391 0.5737 350,224 +0.02(+3.57%)
Jun 19, 2018 0.5631 0.5737 0.5540 0.5540 138,802 -0.00(-0.73%)
Jun 18, 2018 0.5836 0.5836 0.5540 0.5580 172,842 -0.03(-4.62%)
Jun 15, 2018 0.5850 0.5833 0.5850 196,728 +0.00(+0.29%)
Jun 14, 2018 0.5391 0.5886 0.5293 0.5833 505,014 +0.05(+8.56%)
Jun 13, 2018 0.5292 0.5490 0.4973 0.5373 551,044 -0.00(-0.35%)
Jun 12, 2018 0.5296 0.5441 0.5247 0.5392 171,060 -0.00(-0.87%)
Jun 11, 2018 0.5464 0.5490 0.5244 0.5440 206,144 -0.00(-0.15%)
Jun 08, 2018 0.5172 0.5548 0.5052 0.5448 287,815 +0.02(+3.94%)
Jun 07, 2018 0.5441 0.5540 0.4975 0.5241 369,044 -0.02(-2.81%)
Jun 06, 2018 0.5253 0.5540 0.5253 0.5392 269,686 +0.01(+0.94%)
Jun 05, 2018 0.5540 0.5540 0.5253 0.5342 304,753 -0.01(-1.59%)
Jun 04, 2018 0.5688 0.5688 0.5342 0.5428 188,599 -0.02(-3.40%)
Jun 01, 2018 0.5441 0.5737 0.5441 0.5619 304,596 +0.01(+1.14%)
May 31, 2018 0.5794 0.5836 0.5441 0.5555 250,985 -0.01(-1.58%)
May 30, 2018 0.5836 0.5836 0.5243 0.5644 335,110 +0.00(+0.14%)
May 29, 2018 0.5569 0.5836 0.5540 0.5636 302,369 -0.02(-3.42%)
May 25, 2018 0.5836 0.5836 0.5836 0 -0.03(-4.19%)
May 24, 2018 0.6231 0.6232 0.5943 0.6091 347,601 -0.01(-1.88%)
May 23, 2018 0.6331 0.6331 0.5960 0.6208 303,233 +0.00(+0.64%)
May 22, 2018 0.6232 0.6430 0.5935 0.6169 481,216 +0.00(+0.16%)
May 21, 2018 0.6308 0.6430 0.6133 0.6159 504,961 -0.00(-0.34%)
May 18, 2018 0.5429 0.6331 0.5144 0.6180 1,357,416 +0.03(+5.88%)
May 17, 2018 0.6430 0.6430 0.5836 0.5836 909,728 -0.04(-6.36%)
May 16, 2018 0.5935 0.6430 0.5935 0.6233 1,247,173 +0.04(+7.71%)
May 15, 2018 0.5540 0.5913 0.5361 0.5787 925,302 +0.03(+5.36%)
May 14, 2018 0.5243 0.5638 0.5048 0.5493 773,741 +0.03(+4.79%)
May 11, 2018 0.5737 0.5737 0.5045 0.5242 888,945 -0.02(-3.65%)
May 10, 2018 0.4784 0.5737 0.4784 0.5441 1,506,925 +0.05(+11.22%)
May 09, 2018 0.4798 0.4995 0.4574 0.4892 442,374 +0.01(+1.96%)
May 08, 2018 0.4720 0.4847 0.4550 0.4798 590,446 +0.01(+1.63%)
May 07, 2018 0.4847 0.4847 0.4649 0.4720 288,223 +0.01(+1.09%)
May 04, 2018 0.4649 0.4748 0.4174 0.4670 686,385 +0.01(+2.38%)
May 03, 2018 0.5144 0.5144 0.4550 0.4561 794,278 -0.03(-6.09%)
May 02, 2018 0.5094 0.5243 0.4649 0.4857 1,022,347 -0.03(-6.12%)
May 01, 2018 0.4976 0.5384 0.4976 0.5174 475,205 -0.01(-1.19%)
Apr 30, 2018 0.5638 0.5638 0.5144 0.5236 805,815 -0.04(-6.32%)
Apr 27, 2018 0.5466 0.5589 0.5150 0.5589 844,467 +0.01(+2.24%)
Apr 26, 2018 0.5342 0.5638 0.4946 0.5466 1,295,307 +0.02(+3.29%)
Apr 25, 2018 0.5737 0.5737 0.4748 0.5292 1,755,082 -0.04(-6.40%)
Apr 24, 2018 0.5920 0.5935 0.5144 0.5654 2,255,914 -0.01(-1.53%)
Apr 23, 2018 0.5785 0.6529 0.5589 0.5742 8,379,330 +0.04(+7.90%)
Apr 20, 2018 0.4943 0.5366 0.4707 0.5322 2,480,191 +0.05(+9.77%)
Apr 19, 2018 0.4748 0.4936 0.4451 0.4848 2,403,258 +0.00(+0.02%)
Apr 18, 2018 0.4649 0.4847 0.4165 0.4847 2,599,251 +0.00(+0.00%)
Apr 17, 2018 0.3858 0.4897 0.3566 0.4847 4,995,864 +0.09(+22.41%)
Apr 16, 2018 0.3368 0.4056 0.3165 0.3960 3,149,802 +0.04(+12.76%)
Apr 13, 2018 0.2948 0.3550 0.2869 0.3512 14,859,614 -0.03(-7.31%)
Apr 12, 2018 0.4295 0.4303 0.3761 0.3789 1,721,719 -0.03(-7.26%)
Apr 11, 2018 0.3808 0.4293 0.3662 0.4085 6,337,778 +0.08(+25.11%)
Apr 10, 2018 0.3660 0.3751 0.3264 0.3265 1,630,141 -0.05(-12.95%)
Apr 09, 2018 0.4649 0.4649 0.3571 0.3751 2,528,296 -0.09(-19.32%)
Apr 06, 2018 0.6440 0.7914 0.4451 0.4649 9,616,862 +0.08(+20.48%)
Apr 05, 2018 0.3561 0.4451 0.3463 0.3859 283,682 +0.02(+6.88%)
Apr 04, 2018 0.3634 0.3689 0.3561 0.3611 75,873 +0.00(+0.00%)
Apr 03, 2018 0.3516 0.3759 0.3289 0.3611 154,478 +0.01(+3.69%)
Apr 02, 2018 0.3759 0.3759 0.3462 0.3482 91,418 -0.03(-7.37%)
Mar 29, 2018 0.3759 0.3759 0.3759 0 -0.00(-0.08%)
Mar 28, 2018 0.3957 0.4184 0.3680 0.3762 139,239 -0.02(-4.95%)
Mar 27, 2018 0.3759 0.4351 0.3759 0.3958 356,391 +0.00(+0.43%)
Mar 26, 2018 0.3878 0.4233 0.3284 0.3941 459,191 -0.06(-13.39%)
Mar 23, 2018 0.4811 0.5139 0.4372 0.4550 276,695 -0.02(-4.58%)
Mar 22, 2018 0.5144 0.5342 0.4748 0.4769 251,059 -0.03(-5.47%)
Mar 21, 2018 0.5361 0.5520 0.4957 0.5045 156,267 -0.03(-5.56%)
Mar 20, 2018 0.5683 0.5713 0.5342 0.5342 164,761 -0.01(-1.82%)
Mar 19, 2018 0.6029 0.6029 0.5441 0.5441 260,709 -0.06(-9.76%)
Mar 16, 2018 0.6133 0.6440 0.5737 0.6029 95,826 +0.00(+0.63%)
Mar 15, 2018 0.6014 0.6231 0.5737 0.5992 179,746 -0.02(-3.26%)
Mar 14, 2018 0.6321 0.6321 0.5935 0.6193 159,967 -0.01(-2.22%)
Mar 13, 2018 0.6331 0.7221 0.6133 0.6334 749,234 +0.04(+6.72%)
Mar 12, 2018 0.5836 0.6133 0.5640 0.5935 634,445 +0.03(+4.95%)
Mar 09, 2018 0.5813 0.5935 0.5579 0.5655 69,731 -0.01(-1.43%)
Mar 08, 2018 0.5540 0.6133 0.5540 0.5737 290,823 +0.03(+6.42%)
Mar 07, 2018 0.5638 0.5638 0.5343 0.5391 246,501 -0.00(-0.91%)
Mar 06, 2018 0.5540 0.5817 0.5441 0.5441 119,983 -0.03(-4.66%)
Mar 05, 2018 0.5886 0.6038 0.5638 0.5707 138,032 -0.02(-3.04%)
Mar 02, 2018 0.5981 0.6133 0.5717 0.5886 48,510 +0.00(+0.85%)
Mar 01, 2018 0.5540 0.5836 0.5540 0.5836 94,837 +0.02(+3.53%)
Feb 28, 2018 0.5737 0.6034 0.5540 0.5637 62,268 -0.01(-1.74%)
Feb 27, 2018 0.6052 0.6133 0.5644 0.5737 105,419 -0.02(-3.97%)
Feb 26, 2018 0.5920 0.6022 0.5734 0.5975 178,853 +0.02(+2.79%)
Feb 23, 2018 0.5836 0.6014 0.5738 0.5813 100,998 -0.01(-1.74%)
Feb 22, 2018 0.5886 0.6014 0.5836 0.5915 213,164 +0.00(+0.03%)
Feb 21, 2018 0.5838 0.6034 0.5737 0.5913 107,064 +0.01(+1.30%)
Feb 20, 2018 0.6529 0.6529 0.5738 0.5837 166,306 -0.05(-7.54%)
Feb 16, 2018 0.6313 0.6313 0.6313 0 +0.04(+6.37%)
Feb 15, 2018 0.6536 0.6536 0.5342 0.5935 783,359 -0.06(-9.09%)
Feb 14, 2018 0.6704 0.6736 0.6430 0.6529 226,477 -0.02(-2.94%)
Feb 13, 2018 0.6842 0.6842 0.6430 0.6727 97,176 -0.01(-1.45%)
Feb 12, 2018 0.6430 0.7023 0.6351 0.6825 263,395 +0.02(+2.27%)
Feb 09, 2018 0.6664 0.6924 0.6232 0.6674 330,066 -0.01(-0.78%)
Feb 08, 2018 0.7023 0.7023 0.6430 0.6727 352,405 -0.05(-6.84%)
Feb 07, 2018 0.6457 0.7320 0.6457 0.7220 716,348 +0.08(+12.29%)
Feb 06, 2018 0.6440 0.6684 0.4894 0.6430 699,337 +0.03(+5.18%)
Feb 05, 2018 0.6529 0.6806 0.5460 0.6113 3,305,503 -0.41(-40.00%)
Feb 02, 2018 1.049 1.058 1.009 1.019 319,673 -0.01(-0.96%)
Feb 01, 2018 1.039 1.068 1.029 1.029 309,499 +0.00(+0.00%)
Jan 31, 2018 1.088 1.098 0.9892 1.029 512,116 -0.06(-5.45%)
Jan 30, 2018 1.138 1.147 1.039 1.088 390,401 -0.08(-6.78%)
Jan 29, 2018 1.147 1.167 1.128 1.167 98,539 +0.02(+1.72%)
Jan 26, 2018 1.227 1.227 1.128 1.147 216,134 -0.04(-3.33%)
Jan 25, 2018 1.217 1.222 1.178 1.187 87,503 -0.02(-1.64%)
Jan 24, 2018 1.217 1.227 1.177 1.207 127,919 -0.01(-0.81%)
Jan 23, 2018 1.187 1.236 1.168 1.217 124,924 -0.01(-0.51%)
Jan 22, 2018 1.187 1.276 1.167 1.223 240,235 +0.05(+3.89%)
Jan 19, 2018 1.197 1.217 1.167 1.177 259,733 -0.01(-0.83%)
Jan 18, 2018 1.197 1.236 1.128 1.187 339,463 -0.04(-3.23%)
Jan 17, 2018 1.256 1.265 1.207 1.227 157,028 -0.01(-0.80%)
Jan 16, 2018 1.246 1.276 1.207 1.236 301,968 -0.01(-0.87%)
Jan 12, 2018 1.247 1.247 1.247 0 -0.04(-3.00%)
Jan 11, 2018 1.236 1.325 1.217 1.286 731,509 +0.06(+4.84%)
Jan 10, 2018 1.227 1.236 1.188 1.227 370,986 +0.03(+2.48%)
Jan 09, 2018 1.128 1.266 1.118 1.197 879,558 +0.08(+7.40%)
Jan 08, 2018 1.128 1.137 1.078 1.114 247,486 +0.01(+0.58%)
Jan 05, 2018 1.088 1.138 1.078 1.108 253,788 +0.00(+0.16%)
Jan 04, 2018 1.078 1.108 1.068 1.106 250,415 +0.04(+3.55%)
Jan 03, 2018 1.118 1.145 1.058 1.068 228,073 -0.04(-3.57%)
Jan 02, 2018 1.078 1.133 1.049 1.108 185,284 +0.05(+4.67%)
Dec 29, 2017 1.058 1.058 1.058 0 -0.03(-2.73%)
Dec 28, 2017 1.167 1.173 1.029 1.088 827,348 -0.09(-7.56%)
Dec 27, 2017 1.157 1.187 1.157 1.177 132,577 +0.01(+1.28%)
Dec 26, 2017 1.207 1.118 1.162 238,591 -0.04(-3.69%)
Dec 22, 2017 1.236 1.250 1.197 1.207 191,459 -0.03(-2.40%)
Dec 21, 2017 1.187 1.246 1.177 1.236 383,482 +0.04(+3.31%)
Dec 20, 2017 1.236 1.236 1.177 1.197 280,152 -0.05(-3.97%)
Dec 19, 2017 1.286 1.286 1.197 1.246 753,527 +0.04(+3.24%)
Dec 18, 2017 1.316 1.316 1.167 1.207 777,398 -0.05(-3.90%)
Dec 15, 2017 1.187 1.276 1.187 1.256 775,175 +0.06(+5.24%)
Dec 14, 2017 1.227 1.227 1.168 1.194 84,700 -0.00(-0.35%)
Dec 13, 2017 1.236 1.246 1.157 1.198 275,914 -0.03(-2.73%)
Dec 12, 2017 1.227 1.266 1.197 1.232 347,209 -0.00(-0.40%)
Dec 11, 2017 1.157 1.266 1.147 1.236 767,957 +0.09(+7.76%)
Dec 08, 2017 1.138 1.187 1.128 1.147 190,963 +0.00(+0.00%)
Dec 07, 2017 1.157 1.177 1.108 1.147 282,840 -0.01(-0.85%)
Dec 06, 2017 1.167 1.167 1.147 1.157 249,110 -0.01(-0.85%)
Dec 05, 2017 1.246 1.256 1.167 1.167 424,208 -0.10(-7.81%)
Dec 04, 2017 1.197 1.365 1.197 1.266 2,569,530 +0.07(+5.52%)
Dec 01, 2017 1.088 1.227 1.088 1.200 1,177,980 +0.13(+12.31%)
Nov 30, 2017 1.118 1.167 1.068 1.068 221,292 -0.05(-4.13%)
Nov 29, 2017 1.098 1.118 1.088 1.114 118,110 +0.03(+2.42%)
Nov 28, 2017 0.9991 1.098 0.9991 1.088 288,509 +0.04(+3.76%)
Nov 27, 2017 1.058 1.078 1.039 1.049 233,811 -0.02(-1.85%)
Nov 24, 2017 1.058 1.068 1.039 1.068 37,237 +0.01(+0.98%)
Nov 22, 2017 1.078 1.100 1.039 1.058 114,088 -0.01(-0.97%)
Nov 21, 2017 1.078 1.108 1.058 1.068 167,777 -0.01(-0.92%)
Nov 20, 2017 1.068 1.088 1.049 1.078 123,090 +0.00(+0.00%)
Nov 17, 2017 1.058 1.078 1.039 1.078 105,887 +0.02(+2.35%)
Nov 16, 2017 1.088 1.088 1.029 1.054 198,224 -0.02(-2.29%)
Nov 15, 2017 1.049 1.078 1.032 1.078 61,241 +0.03(+2.38%)
Nov 14, 2017 1.068 1.088 1.039 1.053 49,709 -0.02(-2.31%)
Nov 13, 2017 1.128 1.128 1.009 1.078 334,640 -0.03(-2.69%)
Nov 10, 2017 1.118 1.138 1.098 1.108 105,717 -0.03(-2.60%)
Nov 09, 2017 1.157 1.167 1.118 1.137 131,161 -0.03(-2.55%)
Nov 08, 2017 1.147 1.246 1.118 1.167 246,859 +0.05(+4.43%)
Nov 07, 2017 1.286 1.286 1.099 1.118 439,618 -0.07(-5.57%)
Nov 06, 2017 1.147 1.227 1.138 1.184 483,420 +0.05(+4.86%)
Nov 03, 2017 1.078 1.167 1.059 1.129 207,738 +0.06(+5.65%)
Nov 02, 2017 1.088 1.118 1.049 1.068 131,329 -0.02(-1.52%)
Nov 01, 2017 1.108 1.108 1.068 1.085 51,349 -0.01(-0.55%)
Oct 31, 2017 1.108 1.128 1.068 1.091 109,418 -0.02(-1.53%)
Oct 30, 2017 1.068 1.118 1.049 1.108 132,631 +0.03(+2.74%)
Oct 27, 2017 1.019 1.138 1.006 1.078 79,684 +0.05(+4.81%)
Oct 26, 2017 1.009 1.039 0.9991 1.029 68,117 +0.03(+2.97%)
Oct 25, 2017 1.019 1.029 0.9744 0.9991 192,603 -0.05(-4.72%)
Oct 24, 2017 1.049 1.072 1.029 1.049 54,104 +0.01(+0.81%)
Oct 23, 2017 1.064 1.068 1.024 1.040 136,451 -0.04(-3.53%)
Oct 20, 2017 1.088 1.088 1.058 1.078 59,253 -0.02(-1.60%)
Oct 19, 2017 1.088 1.096 1.030 1.096 64,658 -0.00(-0.21%)
Oct 18, 2017 1.088 1.117 1.068 1.098 62,752 +0.02(+1.83%)
Oct 17, 2017 1.039 1.108 1.039 1.078 94,982 -0.01(-0.91%)
Oct 16, 2017 1.128 1.128 1.068 1.088 111,802 -0.02(-1.79%)
Oct 13, 2017 1.167 1.167 1.058 1.108 200,135 -0.04(-3.45%)
Oct 12, 2017 1.197 1.217 1.147 1.147 72,477 -0.05(-4.11%)
Oct 11, 2017 1.177 1.227 1.147 1.197 122,621 +0.02(+1.84%)
Oct 10, 2017 1.256 1.256 1.157 1.175 255,218 -0.00(-0.18%)
Oct 09, 2017 1.217 1.226 1.157 1.177 92,340 -0.03(-2.46%)
Oct 06, 2017 1.207 1.216 1.167 1.207 62,504 +0.01(+0.83%)
Oct 05, 2017 1.217 1.227 1.177 1.197 122,603 -0.01(-0.82%)
Oct 04, 2017 1.246 1.286 1.167 1.207 280,308 -0.02(-1.61%)
Oct 03, 2017 1.217 1.246 1.187 1.227 443,910 +0.05(+4.20%)
Oct 02, 2017 1.217 1.217 1.167 1.177 209,078 +0.02(+1.71%)
Sep 29, 2017 1.147 1.177 1.147 1.157 126,803 +0.01(+0.86%)
Sep 28, 2017 1.118 1.246 1.088 1.147 433,829 +0.02(+1.75%)
Sep 27, 2017 1.068 1.128 1.058 1.128 79,777 +0.05(+4.59%)
Sep 26, 2017 1.138 1.147 0.9516 1.078 519,342 -0.07(-6.03%)
Sep 25, 2017 1.147 1.167 1.118 1.147 70,298 -0.01(-0.85%)
Sep 22, 2017 1.098 1.157 1.098 1.157 113,641 +0.06(+5.41%)
Sep 21, 2017 1.157 1.167 1.098 1.098 158,649 -0.07(-5.93%)
Sep 20, 2017 1.138 1.182 1.138 1.167 107,008 +0.02(+1.72%)
Sep 19, 2017 1.147 1.197 1.108 1.147 387,594 +0.01(+0.87%)
Sep 18, 2017 1.217 1.236 1.138 1.138 455,949 -0.07(-5.74%)
Sep 15, 2017 1.207 1.227 1.157 1.207 258,771 -0.01(-0.81%)
Sep 14, 2017 1.187 1.266 1.187 1.217 332,050 +0.03(+2.50%)
Sep 13, 2017 1.207 1.265 1.167 1.187 697,007 +0.02(+1.69%)
Sep 12, 2017 1.098 1.207 1.098 1.167 443,314 +0.06(+5.36%)
Sep 11, 2017 1.187 1.187 1.088 1.108 285,731 -0.01(-0.89%)
Sep 08, 2017 1.108 1.177 1.098 1.118 236,012 -0.01(-0.88%)
Sep 07, 2017 1.088 1.177 1.088 1.128 190,735 +0.00(+0.00%)
Sep 06, 2017 1.147 1.187 1.108 1.128 329,724 -0.05(-4.20%)
Sep 05, 2017 1.009 1.217 0.9892 1.177 1,693,424 +0.17(+16.67%)
Sep 01, 2017 0.9694 1.009 0.9694 1.009 97,760 +0.03(+3.03%)
Aug 31, 2017 0.9892 1.034 0.9695 0.9793 97,375 -0.01(-1.00%)
Aug 30, 2017 1.019 1.088 0.9694 0.9892 225,834 -0.03(-2.91%)
Aug 29, 2017 0.9991 1.039 0.9892 1.019 90,864 -0.01(-0.96%)
Aug 28, 2017 1.039 1.078 1.019 1.029 76,972 -0.02(-1.89%)
Aug 25, 2017 0.9892 1.073 0.9892 1.049 196,700 +0.06(+6.00%)
Aug 24, 2017 0.9793 0.9917 0.9468 0.9892 56,498 +0.04(+4.19%)
Aug 23, 2017 0.9313 0.9793 0.9279 0.9494 64,187 -0.01(-0.77%)
Aug 22, 2017 0.9694 0.9694 0.9298 0.9568 35,029 +0.01(+1.28%)
Aug 21, 2017 0.9793 0.9793 0.9051 0.9447 115,121 -0.06(-6.37%)
Aug 18, 2017 0.9200 1.019 0.9101 1.009 118,838 +0.09(+9.68%)
Aug 17, 2017 0.9397 0.9397 0.9014 0.9200 48,266 -0.02(-2.12%)
Aug 16, 2017 0.9091 0.9497 0.8903 0.9398 292,678 +0.01(+0.54%)
Aug 15, 2017 0.9892 0.9892 0.9101 0.9348 160,525 -0.04(-3.61%)
Aug 14, 2017 1.019 1.019 0.9645 0.9698 81,187 -0.05(-4.82%)
Aug 11, 2017 0.9793 1.049 0.9793 1.019 102,237 +0.04(+4.02%)
Aug 10, 2017 1.108 1.108 0.8913 0.9795 697,218 -0.13(-11.59%)
Aug 09, 2017 1.118 1.138 1.098 1.108 122,665 +0.01(+0.90%)
Aug 08, 2017 1.128 1.128 1.098 1.098 107,561 -0.03(-2.63%)
Aug 07, 2017 1.118 1.138 1.098 1.128 113,840 +0.00(+0.00%)
Aug 04, 2017 1.147 1.197 1.128 1.128 140,373 -0.03(-2.56%)
Aug 03, 2017 1.167 1.197 1.138 1.157 84,485 -0.03(-2.50%)
Aug 02, 2017 1.316 1.316 1.088 1.187 362,995 -0.02(-1.64%)
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.