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
-0.28 (-0.79%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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 28, 2017
2.519
2.851
2.490
2.597
2,925,660
+0.05(+1.92%)
Feb 27, 2017
2.548
2.812
2.451
2.548
1,286,660
-0.23(-8.42%)
Feb 24, 2017
2.558
2.783
2.353
2.783
1,640,178
+0.04(+1.42%)
Feb 23, 2017
2.734
3.095
2.480
2.744
5,892,947
+0.27(+11.07%)
Feb 22, 2017
3.212
3.300
2.441
2.470
5,702,702
-1.14(-31.62%)
Feb 21, 2017
2.441
3.808
2.080
3.613
30,437,432
+2.01(+125.62%)
Feb 17, 2017
1.601
1.601
1.601
0
-0.02(-1.21%)
Feb 16, 2017
1.660
1.738
1.611
1.621
112,276
-0.02(-1.18%)
Feb 15, 2017
1.601
1.660
1.591
1.640
51,843
+0.03(+1.81%)
Feb 14, 2017
1.611
1.631
1.562
1.611
51,487
-0.01(-0.60%)
Feb 13, 2017
1.591
1.621
1.533
1.621
82,430
+0.03(+1.84%)
Feb 10, 2017
1.611
1.757
1.584
1.591
244,977
-0.02(-1.21%)
Feb 09, 2017
1.523
1.611
1.523
1.611
88,971
+0.06(+3.78%)
Feb 08, 2017
1.611
1.611
1.494
1.552
77,378
+0.01(+0.63%)
Feb 07, 2017
1.465
1.572
1.460
1.543
129,453
+0.06(+3.95%)
Feb 06, 2017
1.562
1.611
1.484
1.484
102,871
-0.07(-4.40%)
Feb 03, 2017
1.562
1.748
1.543
1.552
111,084
-0.01(-0.62%)
Feb 02, 2017
1.533
1.631
1.533
1.562
203,374
+0.02(+1.27%)
Feb 01, 2017
1.494
1.582
1.494
1.543
213,512
+0.05(+3.08%)
Jan 31, 2017
1.689
1.697
1.484
1.497
724,759
-0.25(-14.37%)
Jan 30, 2017
1.943
2.168
1.718
1.748
4,576,496
+0.16(+9.82%)
Jan 27, 2017
1.582
1.630
1.562
1.591
29,379
-0.01(-0.61%)
Jan 26, 2017
1.611
1.611
1.567
1.601
29,499
+0.02(+1.23%)
Jan 25, 2017
1.562
1.640
1.562
1.582
31,918
+0.01(+0.62%)
Jan 24, 2017
1.660
1.679
1.533
1.572
171,905
-0.08(-4.73%)
Jan 23, 2017
1.621
1.709
1.572
1.650
298,381
+0.08(+4.97%)
Jan 20, 2017
1.582
1.631
1.562
1.572
26,271
-0.03(-1.83%)
Jan 19, 2017
1.572
1.611
1.523
1.601
64,732
+0.07(+4.46%)
Jan 18, 2017
1.425
1.601
1.387
1.533
181,363
+0.06(+3.99%)
Jan 17, 2017
1.552
1.591
1.446
1.474
53,768
-0.05(-3.22%)
Jan 13, 2017
1.523
1.523
1.523
0
+0.04(+2.63%)
Jan 12, 2017
1.528
1.553
1.484
1.484
52,700
-0.05(-3.18%)
Jan 11, 2017
1.523
1.549
1.484
1.533
127,423
-0.01(-0.63%)
Jan 10, 2017
1.582
1.601
1.523
1.543
99,760
-0.04(-2.47%)
Jan 09, 2017
1.640
1.660
1.573
1.582
136,147
+0.02(+1.25%)
Jan 06, 2017
1.552
1.621
1.552
1.562
51,141
+0.01(+0.63%)
Jan 05, 2017
1.557
1.650
1.523
1.552
68,539
-0.02(-1.24%)
Jan 04, 2017
1.552
1.699
1.513
1.572
111,380
-0.07(-4.17%)
Jan 03, 2017
1.611
1.640
1.396
1.640
234,488
+0.05(+3.07%)
Dec 30, 2016
1.591
1.591
1.591
0
-0.04(-2.40%)
Dec 29, 2016
1.670
1.680
1.611
1.631
45,147
-0.05(-2.90%)
Dec 28, 2016
1.670
1.709
1.650
1.679
67,087
-0.01(-0.58%)
Dec 27, 2016
1.679
1.689
1.631
1.689
46,642
+0.05(+2.98%)
Dec 23, 2016
1.640
1.640
1.640
0
-0.01(-0.59%)
Dec 22, 2016
1.640
1.660
1.513
1.650
238,848
-0.00(-0.19%)
Dec 21, 2016
1.718
1.787
1.650
1.653
164,143
-0.13(-7.48%)
Dec 20, 2016
1.709
1.787
1.689
1.787
166,430
+0.05(+2.81%)
Dec 19, 2016
1.738
1.788
1.689
1.738
109,091
+0.03(+1.71%)
Dec 16, 2016
1.670
1.718
1.631
1.709
105,719
+0.04(+2.34%)
Dec 15, 2016
1.699
1.709
1.650
1.670
35,383
-0.03(-1.72%)
Dec 14, 2016
1.670
1.709
1.601
1.699
75,582
+0.02(+1.16%)
Dec 13, 2016
1.670
1.709
1.640
1.679
90,778
+0.00(+0.00%)
Dec 12, 2016
1.670
1.699
1.552
1.679
130,570
+0.00(+0.00%)
Dec 09, 2016
1.562
1.699
1.552
1.679
260,820
+0.11(+6.83%)
Dec 08, 2016
1.670
1.718
1.544
1.572
192,409
-0.09(-5.29%)
Dec 07, 2016
1.718
1.718
1.631
1.660
130,055
+0.01(+0.59%)
Dec 06, 2016
1.777
1.787
1.611
1.650
257,369
-0.10(-5.59%)
Dec 05, 2016
1.953
2.000
1.709
1.748
1,615,839
+0.16(+9.82%)
Dec 02, 2016
1.582
1.615
1.543
1.591
104,059
+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
.