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 (%)
Jun 30, 2017 1.324 1.343 1.304 1.343 259,552 +0.02(+1.48%)
Jun 29, 2017 1.265 1.324 1.245 1.324 389,924 +0.05(+3.85%)
Jun 28, 2017 1.304 1.304 1.255 1.275 159,799 -0.03(-2.26%)
Jun 27, 2017 1.294 1.314 1.275 1.304 99,915 -0.02(-1.48%)
Jun 26, 2017 1.294 1.334 1.275 1.324 184,677 +0.05(+3.85%)
Jun 23, 2017 1.294 1.334 1.275 1.275 367,666 -0.03(-2.26%)
Jun 22, 2017 1.314 1.343 1.255 1.304 390,022 -0.02(-1.48%)
Jun 21, 2017 1.275 1.363 1.245 1.324 539,646 +0.04(+3.05%)
Jun 20, 2017 1.255 1.293 1.255 1.285 206,763 +0.02(+1.55%)
Jun 19, 2017 1.294 1.304 1.245 1.265 157,059 -0.02(-1.53%)
Jun 16, 2017 1.324 1.324 1.255 1.285 602,570 +0.01(+0.77%)
Jun 15, 2017 1.255 1.294 1.187 1.275 608,997 +0.02(+1.63%)
Jun 14, 2017 1.255 1.275 1.226 1.254 143,484 +0.03(+2.34%)
Jun 13, 2017 1.275 1.275 1.226 1.226 198,716 -0.05(-3.85%)
Jun 12, 2017 1.373 1.373 1.255 1.275 185,172 -0.09(-6.47%)
Jun 09, 2017 1.373 1.402 1.363 1.363 1,563,112 -0.28(-17.26%)
Jun 08, 2017 1.765 1.824 1.618 1.647 261,918 -0.12(-6.67%)
Jun 07, 2017 1.844 1.893 1.765 1.765 115,909 -0.09(-4.76%)
Jun 06, 2017 1.834 1.863 1.795 1.853 82,255 -0.07(-3.57%)
Jun 05, 2017 1.853 1.932 1.844 1.922 62,292 +0.04(+2.08%)
Jun 02, 2017 1.873 1.922 1.834 1.883 41,140 +0.04(+2.13%)
Jun 01, 2017 1.863 1.912 1.814 1.844 56,197 -0.01(-0.53%)
May 31, 2017 1.922 1.951 1.814 1.853 56,326 -0.04(-2.07%)
May 30, 2017 1.951 1.951 1.824 1.893 113,011 -0.06(-3.02%)
May 26, 2017 1.863 1.981 1.824 1.951 124,106 +0.04(+2.05%)
May 25, 2017 1.785 1.922 1.746 1.912 127,721 +0.13(+7.14%)
May 24, 2017 1.795 1.893 1.736 1.785 150,873 +0.02(+1.11%)
May 23, 2017 1.834 1.887 1.726 1.765 331,330 -0.08(-4.26%)
May 22, 2017 2.079 2.383 1.834 1.844 2,427,945 +0.06(+3.30%)
May 19, 2017 1.736 1.862 1.736 1.785 9,360 +0.02(+1.11%)
May 18, 2017 1.824 1.853 1.726 1.765 98,585 -0.08(-4.25%)
May 17, 2017 1.818 1.912 1.814 1.844 32,618 -0.04(-2.08%)
May 16, 2017 1.834 1.951 1.805 1.883 56,964 +0.07(+3.81%)
May 15, 2017 1.814 1.853 1.755 1.814 57,634 +0.04(+2.19%)
May 12, 2017 1.795 1.863 1.716 1.775 80,215 -0.01(-0.55%)
May 11, 2017 1.765 1.804 1.716 1.785 63,931 +0.02(+1.11%)
May 10, 2017 1.755 1.863 1.716 1.765 53,996 +0.00(+0.00%)
May 09, 2017 1.853 1.912 1.726 1.765 130,219 -0.09(-4.76%)
May 08, 2017 1.912 1.961 1.765 1.853 172,168 -0.16(-7.94%)
May 05, 2017 1.834 2.108 1.823 2.013 390,476 +0.18(+9.79%)
May 04, 2017 1.929 1.929 1.814 1.834 49,730 -0.06(-3.29%)
May 03, 2017 1.863 1.909 1.853 1.896 12,020 +0.01(+0.71%)
May 02, 2017 1.942 1.961 1.814 1.883 50,372 -0.05(-2.54%)
May 01, 2017 1.873 1.961 1.824 1.932 29,010 +0.01(+0.51%)
Apr 28, 2017 1.912 1.942 1.844 1.922 54,665 -0.03(-1.51%)
Apr 27, 2017 1.951 1.966 1.863 1.951 37,895 -0.03(-1.49%)
Apr 26, 2017 2.030 2.059 1.893 1.981 92,738 -0.05(-2.42%)
Apr 25, 2017 1.942 2.059 1.893 2.030 84,193 +0.08(+4.02%)
Apr 24, 2017 1.961 1.981 1.863 1.951 149,430 -0.10(-4.78%)
Apr 21, 2017 2.059 2.079 2.050 2.050 51,865 -0.03(-1.42%)
Apr 20, 2017 2.138 2.206 2.059 2.079 43,645 +0.07(+3.41%)
Apr 19, 2017 2.010 2.133 2.010 2.010 95,496 -0.07(-3.30%)
Apr 18, 2017 2.138 2.174 1.961 2.079 129,763 -0.10(-4.50%)
Apr 17, 2017 2.118 2.246 2.118 2.177 88,327 -0.03(-1.33%)
Apr 13, 2017 2.187 2.268 2.177 2.206 24,415 +0.03(+1.35%)
Apr 12, 2017 2.265 2.275 2.177 2.177 33,819 -0.09(-3.90%)
Apr 11, 2017 2.226 2.343 2.148 2.265 160,873 +0.03(+1.32%)
Apr 10, 2017 2.216 2.255 2.167 2.236 39,174 -0.00(-0.02%)
Apr 07, 2017 2.295 2.295 2.216 2.236 67,007 -0.04(-1.71%)
Apr 06, 2017 2.324 2.324 2.216 2.275 70,918 -0.05(-2.11%)
Apr 05, 2017 2.354 2.442 2.275 2.324 105,637 -0.06(-2.47%)
Apr 04, 2017 2.412 2.452 2.344 2.383 38,392 -0.03(-1.22%)
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.