Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ab Corporate Bond ETF (NQ: EYEG )

35.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 5, 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 (%)
May 31, 2016 3.661 3.710 3.564 3.661 37,979 +0.01(+0.27%)
May 27, 2016 3.564 3.652 3.652 3.652 108,259 +0.09(+2.47%)
May 26, 2016 3.857 3.857 3.466 3.564 114,278 -0.09(-2.41%)
May 25, 2016 3.300 3.905 3.222 3.652 205,909 +0.30(+9.04%)
May 24, 2016 3.285 3.447 3.261 3.349 70,153 +0.13(+3.94%)
May 23, 2016 3.132 3.300 3.085 3.222 34,521 +0.19(+6.11%)
May 20, 2016 2.978 3.154 2.968 3.036 19,132 +0.06(+1.97%)
May 19, 2016 2.949 3.007 2.929 2.978 2,457 +0.04(+1.33%)
May 18, 2016 2.930 2.984 2.930 2.939 3,357 -0.04(-1.31%)
May 17, 2016 2.980 3.017 2.939 2.978 10,807 -0.08(-2.56%)
May 16, 2016 3.066 3.066 2.943 3.056 2,856 -0.01(-0.32%)
May 13, 2016 2.949 3.066 2.939 3.066 6,063 +0.12(+3.97%)
May 12, 2016 2.988 3.007 2.900 2.949 14,920 -0.05(-1.63%)
May 11, 2016 3.152 3.152 2.978 2.997 18,896 -0.02(-0.65%)
May 10, 2016 2.997 3.183 2.997 3.017 25,063 +0.02(+0.65%)
May 09, 2016 3.007 3.163 2.978 2.998 34,955 -0.06(-1.91%)
May 06, 2016 3.105 3.300 3.046 3.056 86,420 -0.15(-4.57%)
May 05, 2016 3.613 3.613 3.124 3.202 31,332 -0.41(-11.35%)
May 04, 2016 3.349 3.652 3.124 3.613 149,746 +0.36(+11.11%)
May 03, 2016 3.417 3.417 3.251 3.251 13,473 -0.05(-1.48%)
May 02, 2016 3.378 3.759 3.261 3.300 83,588 -0.12(-3.43%)
Apr 29, 2016 3.271 3.417 3.163 3.417 38,486 +0.13(+3.86%)
Apr 28, 2016 3.281 3.300 3.232 3.290 11,988 +0.02(+0.60%)
Apr 27, 2016 3.271 3.300 3.134 3.271 28,200 -0.02(-0.59%)
Apr 26, 2016 3.173 3.486 3.105 3.290 101,335 +0.14(+4.33%)
Apr 25, 2016 3.134 3.222 3.076 3.154 24,510 -0.02(-0.62%)
Apr 22, 2016 3.183 3.339 3.173 3.173 6,368 -0.01(-0.45%)
Apr 21, 2016 3.232 3.329 3.105 3.188 46,862 -0.08(-2.54%)
Apr 20, 2016 3.407 3.407 3.173 3.271 13,805 +0.06(+1.82%)
Apr 19, 2016 3.359 3.368 3.076 3.212 76,705 -0.15(-4.36%)
Apr 18, 2016 3.300 3.368 3.202 3.359 7,639 +0.08(+2.38%)
Apr 15, 2016 3.368 3.368 3.281 3.281 11,354 -0.02(-0.59%)
Apr 14, 2016 3.368 3.368 3.271 3.300 9,713 +0.04(+1.20%)
Apr 13, 2016 3.349 3.494 3.212 3.261 31,930 -0.07(-2.05%)
Apr 12, 2016 3.261 3.329 3.154 3.329 30,186 +0.04(+1.15%)
Apr 11, 2016 3.681 3.691 3.144 3.292 44,213 -0.28(-7.89%)
Apr 08, 2016 3.525 3.710 3.515 3.573 116,527 +0.15(+4.27%)
Apr 07, 2016 3.134 3.837 3.134 3.427 248,043 +0.50(+17.00%)
Apr 06, 2016 2.939 3.022 2.919 2.929 19,953 -0.01(-0.33%)
Apr 05, 2016 2.939 3.056 2.929 2.939 14,911 +0.02(+0.67%)
Apr 04, 2016 3.183 3.183 2.919 2.919 24,874 -0.22(-7.14%)
Apr 01, 2016 2.958 3.202 2.958 3.144 25,743 +0.14(+4.55%)
Mar 31, 2016 2.988 3.056 2.880 3.007 43,467 +0.06(+1.99%)
Mar 30, 2016 3.036 3.222 2.949 2.949 46,905 -0.04(-1.31%)
Mar 29, 2016 2.988 3.066 2.861 2.988 42,217 +0.01(+0.33%)
Mar 28, 2016 3.066 3.124 2.978 2.978 27,353 +0.01(+0.38%)
Mar 24, 2016 2.978 2.967 2.967 2.967 41,071 -0.04(-1.34%)
Mar 23, 2016 3.076 3.222 2.988 3.007 23,788 -0.17(-5.23%)
Mar 22, 2016 3.271 3.300 2.861 3.173 102,037 -0.13(-3.85%)
Mar 21, 2016 3.134 3.310 3.095 3.300 51,778 +0.12(+3.68%)
Mar 18, 2016 3.281 3.349 3.066 3.183 44,351 -0.04(-1.21%)
Mar 17, 2016 3.359 3.368 3.036 3.222 31,160 +0.05(+1.54%)
Mar 16, 2016 3.320 3.320 2.958 3.173 102,763 -0.01(-0.31%)
Mar 15, 2016 3.495 3.544 3.085 3.183 88,832 -0.35(-9.94%)
Mar 14, 2016 3.915 3.993 3.417 3.534 93,670 -0.35(-9.05%)
Mar 11, 2016 3.837 3.954 3.788 3.886 36,204 +0.10(+2.58%)
Mar 10, 2016 4.032 4.032 3.788 3.788 73,713 -0.21(-5.13%)
Mar 09, 2016 3.935 3.993 3.808 3.993 45,506 +0.04(+0.99%)
Mar 08, 2016 3.964 4.101 3.681 3.954 119,354 +0.24(+6.58%)
Mar 07, 2016 3.700 4.003 3.700 3.710 133,775 -0.03(-0.78%)
Mar 04, 2016 3.769 4.110 3.466 3.739 265,105 -0.03(-0.78%)
Mar 03, 2016 4.247 4.276 3.525 3.769 355,299 -0.24(-6.08%)
Mar 02, 2016 4.628 4.970 4.003 4.013 1,635,482 +0.28(+7.59%)
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.