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 (%)
Feb 28, 2018 0.5688 0.5982 0.5492 0.5589 62,812 -0.01(-1.74%)
Feb 27, 2018 0.6000 0.6080 0.5596 0.5688 106,339 -0.02(-3.97%)
Feb 26, 2018 0.5869 0.5970 0.5685 0.5923 180,415 +0.02(+2.79%)
Feb 23, 2018 0.5786 0.5962 0.5689 0.5762 101,880 -0.01(-1.74%)
Feb 22, 2018 0.5835 0.5962 0.5786 0.5864 215,025 +0.00(+0.03%)
Feb 21, 2018 0.5788 0.5982 0.5688 0.5862 107,999 +0.01(+1.30%)
Feb 20, 2018 0.6472 0.6472 0.5689 0.5787 167,758 -0.05(-7.54%)
Feb 16, 2018 0.6258 0.6258 0.6258 0 +0.04(+6.37%)
Feb 15, 2018 0.6479 0.6479 0.5295 0.5884 790,199 -0.06(-9.09%)
Feb 14, 2018 0.6646 0.6678 0.6374 0.6472 228,455 -0.02(-2.94%)
Feb 13, 2018 0.6783 0.6783 0.6374 0.6668 98,024 -0.01(-1.45%)
Feb 12, 2018 0.6374 0.6963 0.6296 0.6766 265,695 +0.02(+2.27%)
Feb 09, 2018 0.6607 0.6864 0.6178 0.6616 332,948 -0.01(-0.78%)
Feb 08, 2018 0.6963 0.6963 0.6374 0.6668 355,481 -0.05(-6.84%)
Feb 07, 2018 0.6401 0.7257 0.6401 0.7158 722,603 +0.08(+12.29%)
Feb 06, 2018 0.6384 0.6626 0.4851 0.6374 705,443 +0.03(+5.18%)
Feb 05, 2018 0.6472 0.6747 0.5413 0.6060 3,334,364 -0.40(-40.00%)
Feb 02, 2018 1.039 1.049 1.000 1.010 322,464 -0.01(-0.96%)
Feb 01, 2018 1.030 1.059 1.020 1.020 312,201 +0.00(+0.00%)
Jan 31, 2018 1.079 1.089 0.9806 1.020 516,588 -0.06(-5.45%)
Jan 30, 2018 1.128 1.138 1.030 1.079 393,810 -0.08(-6.78%)
Jan 29, 2018 1.138 1.157 1.118 1.157 99,399 +0.02(+1.72%)
Jan 26, 2018 1.216 1.216 1.118 1.138 218,021 -0.04(-3.33%)
Jan 25, 2018 1.206 1.211 1.168 1.177 88,267 -0.02(-1.64%)
Jan 24, 2018 1.206 1.216 1.167 1.196 129,036 -0.01(-0.81%)
Jan 23, 2018 1.177 1.226 1.158 1.206 126,014 -0.01(-0.51%)
Jan 22, 2018 1.177 1.265 1.157 1.212 242,333 +0.05(+3.89%)
Jan 19, 2018 1.187 1.206 1.157 1.167 262,000 -0.01(-0.83%)
Jan 18, 2018 1.187 1.225 1.118 1.177 342,427 -0.04(-3.23%)
Jan 17, 2018 1.245 1.254 1.196 1.216 158,399 -0.01(-0.80%)
Jan 16, 2018 1.236 1.265 1.196 1.226 304,604 -0.01(-0.87%)
Jan 12, 2018 1.237 1.237 1.237 0 -0.04(-3.00%)
Jan 11, 2018 1.226 1.314 1.206 1.275 737,896 +0.06(+4.84%)
Jan 10, 2018 1.216 1.226 1.178 1.216 374,225 +0.03(+2.48%)
Jan 09, 2018 1.118 1.255 1.108 1.187 887,237 +0.08(+7.40%)
Jan 08, 2018 1.118 1.128 1.069 1.105 249,647 +0.01(+0.58%)
Jan 05, 2018 1.079 1.128 1.069 1.098 256,004 +0.00(+0.16%)
Jan 04, 2018 1.069 1.098 1.059 1.097 252,601 +0.04(+3.55%)
Jan 03, 2018 1.108 1.135 1.049 1.059 230,064 -0.04(-3.57%)
Jan 02, 2018 1.069 1.123 1.039 1.098 186,901 +0.05(+4.67%)
Dec 29, 2017 1.049 1.049 1.049 0 -0.03(-2.73%)
Dec 28, 2017 1.157 1.163 1.020 1.079 834,572 -0.09(-7.56%)
Dec 27, 2017 1.147 1.177 1.147 1.167 133,735 +0.01(+1.28%)
Dec 26, 2017 1.196 1.108 1.152 240,675 -0.04(-3.69%)
Dec 22, 2017 1.226 1.239 1.187 1.196 193,131 -0.03(-2.40%)
Dec 21, 2017 1.177 1.236 1.167 1.226 386,830 +0.04(+3.31%)
Dec 20, 2017 1.226 1.226 1.167 1.187 282,598 -0.05(-3.97%)
Dec 19, 2017 1.275 1.275 1.187 1.236 760,106 +0.04(+3.24%)
Dec 18, 2017 1.304 1.304 1.157 1.197 784,185 -0.05(-3.90%)
Dec 15, 2017 1.177 1.265 1.177 1.245 781,943 +0.06(+5.24%)
Dec 14, 2017 1.216 1.216 1.158 1.183 85,440 -0.00(-0.35%)
Dec 13, 2017 1.226 1.236 1.147 1.188 278,323 -0.03(-2.73%)
Dec 12, 2017 1.216 1.255 1.187 1.221 350,241 -0.00(-0.40%)
Dec 11, 2017 1.147 1.255 1.138 1.226 774,662 +0.09(+7.76%)
Dec 08, 2017 1.128 1.177 1.118 1.138 192,630 +0.00(+0.00%)
Dec 07, 2017 1.147 1.167 1.098 1.138 285,310 -0.01(-0.86%)
Dec 06, 2017 1.157 1.157 1.138 1.147 251,285 -0.01(-0.85%)
Dec 05, 2017 1.236 1.245 1.157 1.157 427,912 -0.10(-7.81%)
Dec 04, 2017 1.187 1.353 1.187 1.255 2,591,965 +0.07(+5.52%)
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.