Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.5126 0.5175 0.4882 0.4940 196,239 -0.02(-3.64%)
Nov 29, 2018 0.5176 0.5272 0.4980 0.5127 171,127 -0.01(-1.07%)
Nov 28, 2018 0.5477 0.5537 0.4589 0.5183 457,998 -0.03(-5.06%)
Nov 27, 2018 0.5663 0.5663 0.5272 0.5459 314,957 -0.01(-1.91%)
Nov 26, 2018 0.5126 0.5663 0.5097 0.5565 322,587 +0.03(+5.56%)
Nov 23, 2018 0.5565 0.5663 0.5272 0.5272 279,610 -0.03(-5.26%)
Nov 21, 2018 0.5565 0.5565 0.5565 0 +0.04(+7.55%)
Nov 20, 2018 0.5370 0.5663 0.5077 0.5175 692,137 +0.00(+0.63%)
Nov 19, 2018 0.4687 0.5758 0.4686 0.5142 1,364,485 +0.05(+9.73%)
Nov 16, 2018 0.4589 0.4784 0.4101 0.4687 851,429 +0.00(+1.05%)
Nov 15, 2018 0.3915 0.4765 0.3905 0.4638 1,622,181 +0.04(+10.47%)
Nov 14, 2018 0.4491 0.4589 0.3861 0.4198 5,317,423 +0.01(+2.38%)
Nov 13, 2018 0.4544 0.6249 0.3954 0.4101 31,902,652 +0.11(+34.66%)
Nov 12, 2018 0.3037 0.3222 0.2978 0.3045 111,195 -0.01(-2.53%)
Nov 09, 2018 0.3124 0.3222 0.3076 0.3124 112,663 +0.00(+1.59%)
Nov 08, 2018 0.3125 0.3397 0.3076 0.3076 90,130 -0.01(-4.55%)
Nov 07, 2018 0.3320 0.3417 0.3124 0.3222 165,944 -0.02(-4.60%)
Nov 06, 2018 0.3320 0.3556 0.3320 0.3377 79,029 -0.01(-3.92%)
Nov 05, 2018 0.3417 0.3613 0.3320 0.3515 386,199 +0.00(+0.28%)
Nov 02, 2018 0.3124 0.3710 0.3076 0.3505 818,040 +0.03(+8.79%)
Nov 01, 2018 0.3320 0.3320 0.2929 0.3222 537,999 +0.02(+6.45%)
Oct 31, 2018 0.2953 0.3124 0.2850 0.3027 489,845 +0.03(+10.64%)
Oct 30, 2018 0.3124 0.3318 0.2734 0.2736 1,308,740 -0.04(-12.44%)
Oct 29, 2018 0.2831 0.3124 0.2734 0.3124 973,496 +0.03(+11.50%)
Oct 26, 2018 0.2880 0.2929 0.2734 0.2802 385,002 -0.00(-1.03%)
Oct 25, 2018 0.3222 0.3222 0.2734 0.2831 1,161,356 -0.01(-3.33%)
Oct 24, 2018 0.3515 0.3515 0.2734 0.2929 1,314,244 -0.05(-14.29%)
Oct 23, 2018 0.3515 0.3710 0.3124 0.3417 322,127 -0.03(-7.41%)
Oct 22, 2018 0.3554 0.3788 0.3515 0.3691 357,655 -0.00(-0.53%)
Oct 19, 2018 0.4062 0.4150 0.3603 0.3710 709,883 -0.04(-10.80%)
Oct 18, 2018 0.4347 0.4347 0.3955 0.4159 312,126 -0.00(-0.77%)
Oct 17, 2018 0.3944 0.4296 0.3905 0.4192 497,612 +0.01(+2.21%)
Oct 16, 2018 0.3905 0.4979 0.3808 0.4101 3,844,715 +0.02(+5.66%)
Oct 15, 2018 0.3808 0.3998 0.3526 0.3881 434,560 +0.01(+1.92%)
Oct 12, 2018 0.4003 0.4003 0.3710 0.3808 379,676 -0.01(-2.50%)
Oct 11, 2018 0.3613 0.4198 0.3515 0.3905 933,337 +0.02(+4.99%)
Oct 10, 2018 0.3974 0.4091 0.3710 0.3720 1,435,972 -0.04(-9.29%)
Oct 09, 2018 0.3808 0.4687 0.3710 0.4101 4,172,942 +0.03(+7.69%)
Oct 08, 2018 0.3905 0.4003 0.3710 0.3808 649,989 -0.02(-4.88%)
Oct 05, 2018 0.4296 0.4784 0.4003 0.4003 1,197,921 -0.05(-10.87%)
Oct 04, 2018 0.4394 0.4882 0.4198 0.4491 3,048,761 +0.03(+7.73%)
Oct 03, 2018 0.4394 0.4491 0.3905 0.4169 2,764,271 +0.01(+1.67%)
Oct 02, 2018 0.3515 0.4589 0.3320 0.4101 3,767,459 +0.08(+23.53%)
Oct 01, 2018 0.3222 0.3417 0.3124 0.3320 1,261,869 +0.03(+9.68%)
Sep 28, 2018 0.3515 0.3613 0.2929 0.3027 1,003,935 -0.05(-15.16%)
Sep 27, 2018 0.3281 0.3593 0.3281 0.3568 514,369 +0.02(+6.53%)
Sep 26, 2018 0.3603 0.3710 0.3339 0.3349 823,973 -0.01(-2.00%)
Sep 25, 2018 0.3417 0.3808 0.3417 0.3417 2,799,853 +0.00(+0.00%)
Sep 24, 2018 0.3613 0.3613 0.3222 0.3417 632,340 +0.00(+0.86%)
Sep 21, 2018 0.3437 0.3564 0.3388 0.3388 304,191 -0.01(-1.70%)
Sep 20, 2018 0.3515 0.3515 0.3420 0.3447 208,495 +0.00(+1.15%)
Sep 19, 2018 0.3417 0.3515 0.3399 0.3407 408,568 -0.00(-0.29%)
Sep 18, 2018 0.3515 0.3710 0.3320 0.3417 230,533 -0.02(-5.38%)
Sep 17, 2018 0.3685 0.3759 0.3466 0.3612 159,417 +0.00(+0.79%)
Sep 14, 2018 0.3593 0.3710 0.3466 0.3583 125,978 -0.01(-3.42%)
Sep 13, 2018 0.3320 0.3808 0.3320 0.3710 332,707 +0.03(+8.57%)
Sep 12, 2018 0.3417 0.3613 0.3320 0.3417 353,745 -0.03(-7.16%)
Sep 11, 2018 0.3866 0.4003 0.3320 0.3681 1,052,117 -0.02(-4.92%)
Sep 10, 2018 0.3905 0.4101 0.3788 0.3871 347,445 +0.01(+1.67%)
Sep 07, 2018 0.4198 0.4198 0.3710 0.3808 567,722 -0.04(-9.22%)
Sep 06, 2018 0.4218 0.4491 0.4148 0.4194 247,572 -0.00(-0.09%)
Sep 05, 2018 0.4589 0.4589 0.4003 0.4198 526,773 -0.05(-10.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.