Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ab Corporate Bond ETF
(NQ:
EYEG
)
35.26
+0.19 (+0.54%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2016
3.040
3.530
2.962
3.530
135,958
+0.55(+18.42%)
Feb 26, 2016
2.805
3.040
2.654
2.981
96,825
+0.26(+9.71%)
Feb 25, 2016
2.697
2.834
2.697
2.717
8,988
-0.15(-5.10%)
Feb 24, 2016
2.667
2.873
2.559
2.863
43,832
+0.20(+7.35%)
Feb 23, 2016
2.721
2.932
2.648
2.667
58,306
-0.18(-6.21%)
Feb 22, 2016
2.903
2.903
2.707
2.844
42,887
-0.04(-1.36%)
Feb 19, 2016
2.746
2.912
2.510
2.883
134,410
+0.14(+5.00%)
Feb 18, 2016
2.697
2.765
2.550
2.746
50,764
+0.03(+1.08%)
Feb 17, 2016
2.648
2.844
2.628
2.716
59,613
+0.12(+4.53%)
Feb 16, 2016
2.658
2.726
2.481
2.599
57,842
-0.07(-2.57%)
Feb 12, 2016
2.736
2.667
2.667
2.667
35,691
-0.06(-2.16%)
Feb 11, 2016
2.952
2.952
2.510
2.726
112,579
-0.30(-10.03%)
Feb 10, 2016
3.128
3.138
2.844
3.030
76,829
-0.11(-3.44%)
Feb 09, 2016
3.628
3.628
2.849
3.138
97,957
-0.16(-4.76%)
Feb 08, 2016
3.158
3.726
2.716
3.295
312,231
+0.11(+3.38%)
Feb 05, 2016
2.726
3.187
2.569
3.187
74,614
+0.41(+14.84%)
Feb 04, 2016
2.942
2.942
2.589
2.775
270,700
-0.26(-8.71%)
Feb 03, 2016
3.158
3.264
2.991
3.040
375,433
-0.07(-2.21%)
Feb 02, 2016
4.070
4.119
3.109
3.109
3,110,038
-0.34(-9.94%)
Feb 01, 2016
1.765
3.677
1.755
3.452
6,712,490
+1.78(+107.06%)
Jan 29, 2016
1.716
1.736
1.659
1.667
14,174
+0.01(+0.59%)
Jan 28, 2016
1.598
1.795
1.598
1.657
5,838
-0.01(-0.59%)
Jan 27, 2016
1.726
1.804
1.589
1.667
10,777
+0.01(+0.59%)
Jan 26, 2016
1.569
1.647
1.569
1.657
16,573
-0.01(-0.53%)
Jan 25, 2016
1.736
1.736
1.638
1.666
8,250
-0.06(-3.47%)
Jan 22, 2016
1.785
1.844
1.569
1.726
25,068
+0.14(+8.64%)
Jan 21, 2016
1.530
1.589
1.530
1.589
1,344
-0.03(-1.82%)
Jan 20, 2016
1.694
1.694
1.353
1.618
36,574
+0.06(+4.04%)
Jan 19, 2016
1.736
1.814
1.422
1.555
45,430
-0.15(-8.85%)
Jan 15, 2016
1.706
1.706
1.706
1.706
17,437
+0.00(+0.00%)
Jan 14, 2016
1.657
1.706
1.410
1.706
62,849
+0.11(+6.75%)
Jan 13, 2016
1.964
2.059
1.569
1.598
78,412
-0.41(-20.49%)
Jan 12, 2016
2.099
2.206
1.961
2.010
69,309
+0.01(+0.49%)
Jan 11, 2016
2.530
2.572
1.961
2.001
182,843
-0.32(-13.92%)
Jan 08, 2016
2.569
2.569
2.127
2.324
73,686
-0.15(-5.95%)
Jan 07, 2016
2.677
2.677
2.461
2.471
16,813
-0.17(-6.32%)
Jan 06, 2016
2.550
2.736
2.471
2.638
160,423
-0.05(-1.82%)
Jan 05, 2016
2.559
2.688
2.550
2.687
20,345
+0.09(+3.62%)
Jan 04, 2016
2.622
2.648
2.520
2.593
19,911
-0.09(-3.50%)
Dec 31, 2015
2.844
2.687
2.687
2.687
18,253
-0.10(-3.52%)
Dec 30, 2015
2.912
2.912
2.716
2.785
8,243
-0.10(-3.40%)
Dec 29, 2015
3.001
3.040
2.716
2.883
32,400
-0.03(-1.01%)
Dec 28, 2015
2.765
2.991
2.609
2.912
68,780
+0.36(+14.22%)
Dec 24, 2015
2.736
2.550
2.550
2.550
37,832
-0.19(-6.81%)
Dec 23, 2015
2.559
2.834
2.559
2.736
53,536
+0.31(+13.01%)
Dec 22, 2015
2.599
2.599
2.421
2.421
6,452
-0.04(-1.64%)
Dec 21, 2015
2.558
2.558
2.354
2.461
8,420
-0.05(-1.95%)
Dec 18, 2015
2.550
2.559
2.389
2.510
11,964
-0.08(-3.12%)
Dec 17, 2015
2.491
2.814
2.383
2.591
35,319
+0.17(+6.98%)
Dec 16, 2015
2.530
2.530
2.403
2.422
22,124
-0.11(-4.26%)
Dec 15, 2015
2.520
2.618
2.511
2.530
7,569
+0.02(+0.78%)
Dec 14, 2015
2.648
2.648
2.471
2.510
11,466
-0.07(-2.66%)
Dec 11, 2015
2.648
2.648
2.550
2.579
16,459
-0.04(-1.49%)
Dec 10, 2015
2.677
2.677
2.550
2.618
10,376
-0.19(-6.65%)
Dec 09, 2015
2.746
2.805
2.746
2.805
4,430
+0.12(+4.38%)
Dec 08, 2015
2.736
2.765
2.667
2.687
23,199
+0.00(+0.05%)
Dec 07, 2015
2.747
2.805
2.569
2.686
31,535
-0.13(-4.58%)
Dec 04, 2015
2.730
2.878
2.730
2.814
10,372
+0.05(+1.77%)
Dec 03, 2015
3.037
3.037
2.736
2.765
13,412
-0.07(-2.42%)
Dec 02, 2015
2.832
2.863
2.746
2.834
8,159
-0.15(-4.97%)
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
.