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 )

35.32 -0.05 (-0.14%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
May 31, 2018 0.5744 0.5786 0.5394 0.5507 253,177 -0.01(-1.58%)
May 30, 2018 0.5786 0.5786 0.5197 0.5596 338,036 +0.00(+0.14%)
May 29, 2018 0.5521 0.5786 0.5492 0.5588 305,009 -0.02(-3.42%)
May 25, 2018 0.5786 0.5786 0.5786 0 -0.03(-4.19%)
May 24, 2018 0.6177 0.6178 0.5892 0.6039 350,636 -0.01(-1.88%)
May 23, 2018 0.6276 0.6276 0.5908 0.6154 305,881 +0.00(+0.64%)
May 22, 2018 0.6178 0.6374 0.5884 0.6115 485,417 +0.00(+0.16%)
May 21, 2018 0.6254 0.6374 0.6080 0.6105 509,370 -0.00(-0.34%)
May 18, 2018 0.5382 0.6276 0.5099 0.6126 1,369,268 +0.03(+5.88%)
May 17, 2018 0.6374 0.6374 0.5786 0.5786 917,671 -0.04(-6.36%)
May 16, 2018 0.5884 0.6374 0.5884 0.6179 1,258,062 +0.04(+7.71%)
May 15, 2018 0.5492 0.5862 0.5315 0.5737 933,381 +0.03(+5.36%)
May 14, 2018 0.5197 0.5590 0.5004 0.5445 780,497 +0.02(+4.79%)
May 11, 2018 0.5688 0.5688 0.5001 0.5196 896,707 -0.02(-3.65%)
May 10, 2018 0.4742 0.5688 0.4742 0.5394 1,520,082 +0.05(+11.22%)
May 09, 2018 0.4756 0.4952 0.4534 0.4849 446,237 +0.01(+1.96%)
May 08, 2018 0.4680 0.4805 0.4511 0.4756 595,602 +0.01(+1.63%)
May 07, 2018 0.4805 0.4805 0.4609 0.4680 290,740 +0.01(+1.09%)
May 04, 2018 0.4609 0.4707 0.4138 0.4629 692,377 +0.01(+2.38%)
May 03, 2018 0.5099 0.5099 0.4511 0.4522 801,213 -0.03(-6.09%)
May 02, 2018 0.5050 0.5197 0.4609 0.4815 1,031,273 -0.03(-6.12%)
May 01, 2018 0.4933 0.5338 0.4933 0.5129 479,354 -0.01(-1.19%)
Apr 30, 2018 0.5590 0.5590 0.5099 0.5191 812,851 -0.04(-6.32%)
Apr 27, 2018 0.5419 0.5541 0.5105 0.5541 851,840 +0.01(+2.24%)
Apr 26, 2018 0.5295 0.5590 0.4903 0.5419 1,306,617 +0.02(+3.29%)
Apr 25, 2018 0.5688 0.5688 0.4707 0.5246 1,770,406 -0.04(-6.40%)
Apr 24, 2018 0.5869 0.5884 0.5099 0.5605 2,275,610 -0.01(-1.53%)
Apr 23, 2018 0.5735 0.6472 0.5541 0.5693 8,452,491 +0.04(+7.90%)
Apr 20, 2018 0.4900 0.5320 0.4666 0.5276 2,501,846 +0.05(+9.77%)
Apr 19, 2018 0.4707 0.4893 0.4413 0.4806 2,424,241 +0.00(+0.02%)
Apr 18, 2018 0.4609 0.4805 0.4128 0.4805 2,621,945 +0.00(+0.00%)
Apr 17, 2018 0.3824 0.4854 0.3535 0.4805 5,039,483 +0.09(+22.41%)
Apr 16, 2018 0.3339 0.4021 0.3138 0.3925 3,177,303 +0.04(+12.76%)
Apr 13, 2018 0.2922 0.3520 0.2844 0.3481 14,989,355 -0.03(-7.31%)
Apr 12, 2018 0.4258 0.4266 0.3728 0.3756 1,736,752 -0.03(-7.26%)
Apr 11, 2018 0.3775 0.4256 0.3630 0.4050 6,393,114 +0.08(+25.11%)
Apr 10, 2018 0.3628 0.3719 0.3236 0.3237 1,644,374 -0.05(-12.95%)
Apr 09, 2018 0.4609 0.4609 0.3540 0.3719 2,550,370 -0.09(-19.32%)
Apr 06, 2018 0.6384 0.7845 0.4413 0.4609 9,700,828 +0.08(+20.48%)
Apr 05, 2018 0.3530 0.4413 0.3433 0.3825 286,159 +0.02(+6.88%)
Apr 04, 2018 0.3603 0.3657 0.3530 0.3579 76,535 +0.00(+0.00%)
Apr 03, 2018 0.3485 0.3726 0.3261 0.3579 155,827 +0.01(+3.69%)
Apr 02, 2018 0.3726 0.3726 0.3432 0.3452 92,216 -0.03(-7.37%)
Mar 29, 2018 0.3726 0.3726 0.3726 0 -0.00(-0.08%)
Mar 28, 2018 0.3923 0.4148 0.3648 0.3729 140,455 -0.02(-4.95%)
Mar 27, 2018 0.3726 0.4314 0.3726 0.3924 359,502 +0.00(+0.43%)
Mar 26, 2018 0.3844 0.4196 0.3256 0.3907 463,200 -0.06(-13.39%)
Mar 23, 2018 0.4770 0.5094 0.4334 0.4511 279,111 -0.02(-4.58%)
Mar 22, 2018 0.5099 0.5295 0.4707 0.4728 253,251 -0.03(-5.47%)
Mar 21, 2018 0.5315 0.5472 0.4914 0.5001 157,632 -0.03(-5.56%)
Mar 20, 2018 0.5634 0.5663 0.5295 0.5295 166,200 -0.01(-1.82%)
Mar 19, 2018 0.5977 0.5977 0.5394 0.5394 262,986 -0.06(-9.76%)
Mar 16, 2018 0.6080 0.6384 0.5688 0.5977 96,663 +0.00(+0.63%)
Mar 15, 2018 0.5962 0.6177 0.5688 0.5940 181,315 -0.02(-3.26%)
Mar 14, 2018 0.6266 0.6266 0.5884 0.6140 161,364 -0.01(-2.22%)
Mar 13, 2018 0.6276 0.7159 0.6080 0.6279 755,776 +0.04(+6.72%)
Mar 12, 2018 0.5786 0.6080 0.5592 0.5884 639,984 +0.03(+4.95%)
Mar 09, 2018 0.5762 0.5884 0.5531 0.5606 70,339 -0.01(-1.43%)
Mar 08, 2018 0.5492 0.6080 0.5492 0.5688 293,363 +0.03(+6.42%)
Mar 07, 2018 0.5590 0.5590 0.5297 0.5344 248,653 -0.00(-0.91%)
Mar 06, 2018 0.5492 0.5766 0.5394 0.5394 121,031 -0.03(-4.66%)
Mar 05, 2018 0.5835 0.5986 0.5590 0.5657 139,237 -0.02(-3.04%)
Mar 02, 2018 0.5929 0.6080 0.5667 0.5835 48,934 +0.00(+0.85%)
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.