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 +0.19 (+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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.4903 0.4903 0.4364 0.4560 122,267 -0.01(-3.12%)
Dec 28, 2018 0.4217 0.4903 0.4217 0.4707 274,413 +0.04(+9.76%)
Dec 27, 2018 0.4411 0.4472 0.4217 0.4288 118,673 -0.01(-2.28%)
Dec 26, 2018 0.4241 0.4648 0.4217 0.4388 340,707 -0.00(-0.56%)
Dec 24, 2018 0.4609 0.4707 0.4119 0.4413 181,820 -0.03(-6.25%)
Dec 21, 2018 0.4903 0.4903 0.4217 0.4707 398,924 -0.04(-8.08%)
Dec 20, 2018 0.4892 0.5173 0.4643 0.5121 507,645 +0.03(+5.49%)
Dec 19, 2018 0.4609 0.5099 0.4609 0.4854 216,876 +0.01(+2.42%)
Dec 18, 2018 0.4904 0.5099 0.4707 0.4739 328,251 -0.03(-6.16%)
Dec 17, 2018 0.5246 0.5259 0.4625 0.5050 244,790 -0.01(-2.83%)
Dec 14, 2018 0.5197 0.5197 0.4903 0.5197 259,015 +0.03(+5.96%)
Dec 13, 2018 0.5095 0.5197 0.4707 0.4905 468,837 -0.01(-1.92%)
Dec 12, 2018 0.3923 0.5394 0.3923 0.5001 1,688,676 +0.11(+27.50%)
Dec 11, 2018 0.4178 0.4197 0.3923 0.3923 108,902 -0.02(-4.76%)
Dec 10, 2018 0.4021 0.4452 0.3726 0.4119 525,833 +0.00(+0.00%)
Dec 07, 2018 0.4707 0.4707 0.3923 0.4119 431,147 -0.04(-8.70%)
Dec 06, 2018 0.4903 0.4903 0.4511 0.4511 236,642 -0.02(-5.15%)
Dec 04, 2018 0.4913 0.5050 0.4707 0.4756 141,948 -0.03(-5.83%)
Dec 03, 2018 0.5099 0.5119 0.5001 0.5050 187,886 +0.01(+1.78%)
Nov 30, 2018 0.5148 0.5197 0.4903 0.4962 195,383 -0.02(-3.64%)
Nov 29, 2018 0.5198 0.5295 0.5002 0.5149 170,380 -0.01(-1.07%)
Nov 28, 2018 0.5501 0.5561 0.4609 0.5205 455,999 -0.03(-5.06%)
Nov 27, 2018 0.5688 0.5688 0.5295 0.5483 313,582 -0.01(-1.91%)
Nov 26, 2018 0.5148 0.5688 0.5119 0.5590 321,179 +0.03(+5.56%)
Nov 23, 2018 0.5590 0.5688 0.5295 0.5295 278,390 -0.03(-5.26%)
Nov 21, 2018 0.5590 0.5590 0.5590 0 +0.04(+7.55%)
Nov 20, 2018 0.5394 0.5688 0.5099 0.5197 689,116 +0.00(+0.63%)
Nov 19, 2018 0.4707 0.5783 0.4706 0.5165 1,358,530 +0.05(+9.73%)
Nov 16, 2018 0.4609 0.4805 0.4119 0.4707 847,713 +0.00(+1.05%)
Nov 15, 2018 0.3932 0.4786 0.3923 0.4658 1,615,102 +0.04(+10.47%)
Nov 14, 2018 0.4511 0.4609 0.3878 0.4217 5,294,215 +0.01(+2.38%)
Nov 13, 2018 0.4564 0.6276 0.3972 0.4119 31,763,414 +0.11(+34.66%)
Nov 12, 2018 0.3051 0.3236 0.2991 0.3059 110,710 -0.01(-2.53%)
Nov 09, 2018 0.3138 0.3236 0.3089 0.3138 112,171 +0.00(+1.59%)
Nov 08, 2018 0.3139 0.3412 0.3089 0.3089 89,737 -0.01(-4.55%)
Nov 07, 2018 0.3334 0.3432 0.3138 0.3236 165,220 -0.02(-4.60%)
Nov 06, 2018 0.3334 0.3571 0.3334 0.3392 78,684 -0.01(-3.92%)
Nov 05, 2018 0.3432 0.3628 0.3334 0.3530 384,514 +0.00(+0.28%)
Nov 02, 2018 0.3138 0.3726 0.3089 0.3520 814,469 +0.03(+8.79%)
Nov 01, 2018 0.3334 0.3334 0.2942 0.3236 535,651 +0.02(+6.45%)
Oct 31, 2018 0.2965 0.3138 0.2862 0.3040 487,707 +0.03(+10.64%)
Oct 30, 2018 0.3138 0.3332 0.2746 0.2748 1,303,028 -0.04(-12.44%)
Oct 29, 2018 0.2844 0.3138 0.2746 0.3138 969,247 +0.03(+11.50%)
Oct 26, 2018 0.2893 0.2942 0.2746 0.2814 383,321 -0.00(-1.03%)
Oct 25, 2018 0.3236 0.3236 0.2746 0.2844 1,156,287 -0.01(-3.33%)
Oct 24, 2018 0.3530 0.3530 0.2746 0.2942 1,308,508 -0.05(-14.29%)
Oct 23, 2018 0.3530 0.3726 0.3138 0.3432 320,721 -0.03(-7.41%)
Oct 22, 2018 0.3570 0.3805 0.3530 0.3707 356,094 -0.00(-0.53%)
Oct 19, 2018 0.4079 0.4168 0.3619 0.3726 706,784 -0.05(-10.80%)
Oct 18, 2018 0.4366 0.4366 0.3973 0.4178 310,764 -0.00(-0.77%)
Oct 17, 2018 0.3961 0.4315 0.3923 0.4210 495,440 +0.01(+2.21%)
Oct 16, 2018 0.3923 0.5001 0.3824 0.4119 3,827,935 +0.02(+5.66%)
Oct 15, 2018 0.3824 0.4016 0.3541 0.3898 432,664 +0.01(+1.92%)
Oct 12, 2018 0.4021 0.4021 0.3726 0.3824 378,019 -0.01(-2.50%)
Oct 11, 2018 0.3628 0.4217 0.3530 0.3923 929,263 +0.02(+4.99%)
Oct 10, 2018 0.3991 0.4109 0.3726 0.3736 1,429,705 -0.04(-9.29%)
Oct 09, 2018 0.3824 0.4707 0.3726 0.4119 4,154,729 +0.03(+7.69%)
Oct 08, 2018 0.3923 0.4021 0.3726 0.3824 647,152 -0.02(-4.88%)
Oct 05, 2018 0.4315 0.4805 0.4021 0.4021 1,192,693 -0.05(-10.87%)
Oct 04, 2018 0.4413 0.4903 0.4217 0.4511 3,035,455 +0.03(+7.73%)
Oct 03, 2018 0.4413 0.4511 0.3923 0.4187 2,752,206 +0.01(+1.67%)
Oct 02, 2018 0.3530 0.4609 0.3334 0.4119 3,751,016 +0.08(+23.53%)
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.