Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Feb 26, 2021 5.884 5.943 5.408 5.433 86,678 -0.51(-8.58%)
Feb 25, 2021 6.051 6.178 5.751 5.943 70,119 -0.17(-2.73%)
Feb 24, 2021 6.198 6.541 6.080 6.109 28,741 +0.06(+0.97%)
Feb 23, 2021 6.384 6.440 5.648 6.051 81,415 -0.52(-7.91%)
Feb 22, 2021 6.933 6.982 6.570 6.570 62,522 -0.43(-6.16%)
Feb 19, 2021 6.992 7.578 6.737 7.002 133,892 +0.19(+2.73%)
Feb 18, 2021 7.129 7.304 6.737 6.815 61,522 -0.58(-7.82%)
Feb 17, 2021 7.100 7.698 6.943 7.394 163,148 +0.39(+5.60%)
Feb 16, 2021 6.953 7.012 6.737 7.002 32,452 +0.17(+2.44%)
Feb 12, 2021 7.178 7.193 6.737 6.835 106,155 -0.34(-4.78%)
Feb 11, 2021 7.639 7.639 7.021 7.178 57,241 -0.35(-4.69%)
Feb 10, 2021 7.433 7.562 7.306 7.531 81,508 +0.18(+2.40%)
Feb 09, 2021 7.119 7.649 7.119 7.355 182,040 +0.06(+0.81%)
Feb 08, 2021 7.012 7.355 7.012 7.296 89,914 +0.34(+4.94%)
Feb 05, 2021 7.110 7.404 6.649 6.953 126,244 -0.21(-2.88%)
Feb 04, 2021 6.894 7.629 6.864 7.159 357,751 +0.67(+10.27%)
Feb 03, 2021 6.256 6.551 6.209 6.492 70,457 +0.33(+5.41%)
Feb 02, 2021 6.217 6.462 6.149 6.158 92,623 -0.18(-2.79%)
Feb 01, 2021 6.188 6.472 6.090 6.335 93,115 +0.15(+2.38%)
Jan 29, 2021 6.129 6.325 6.109 6.188 41,197 +0.00(+0.00%)
Jan 28, 2021 6.168 6.335 6.080 6.188 54,636 +0.22(+3.61%)
Jan 27, 2021 6.237 6.698 5.805 5.972 135,569 -0.58(-8.83%)
Jan 26, 2021 6.511 6.639 6.490 6.551 49,484 +0.04(+0.60%)
Jan 25, 2021 6.541 6.747 6.423 6.511 56,465 -0.04(-0.60%)
Jan 22, 2021 6.158 6.649 6.137 6.551 88,207 +0.34(+5.53%)
Jan 21, 2021 6.266 6.374 6.198 6.207 30,857 -0.11(-1.71%)
Jan 20, 2021 6.276 6.413 6.178 6.315 69,859 -0.03(-0.46%)
Jan 19, 2021 6.217 6.443 6.119 6.345 53,662 +0.24(+3.85%)
Jan 15, 2021 6.227 6.453 6.109 6.109 85,862 -0.12(-1.89%)
Jan 14, 2021 6.256 6.276 6.090 6.227 77,091 -0.03(-0.47%)
Jan 13, 2021 6.080 6.325 5.923 6.256 122,318 +0.04(+0.63%)
Jan 12, 2021 6.433 6.982 6.168 6.217 333,937 -0.28(-4.37%)
Jan 11, 2021 5.717 6.717 5.619 6.502 1,008,252 +1.35(+26.29%)
Jan 08, 2021 5.060 5.175 5.001 5.148 45,888 +0.08(+1.55%)
Jan 07, 2021 5.305 5.344 5.040 5.070 91,124 -0.17(-3.18%)
Jan 06, 2021 4.913 5.570 4.913 5.237 142,370 +0.24(+4.71%)
Jan 05, 2021 4.933 5.001 4.756 5.001 63,994 +0.07(+1.39%)
Jan 04, 2021 4.756 5.021 4.697 4.933 88,024 +0.10(+2.03%)
Dec 31, 2020 4.835 4.835 4.835 176,985 +0.05(+1.02%)
Dec 30, 2020 4.844 5.070 4.687 4.786 176,985 +0.11(+2.31%)
Dec 29, 2020 5.139 5.139 4.540 4.678 155,057 -0.25(-5.17%)
Dec 28, 2020 5.982 5.982 4.933 4.933 315,439 -0.89(-15.32%)
Dec 24, 2020 6.129 6.129 5.658 5.825 189,162 +0.04(+0.68%)
Dec 23, 2020 5.492 6.129 5.394 5.786 603,620 +0.19(+3.33%)
Dec 22, 2020 5.090 5.825 4.874 5.599 1,535,714 +0.49(+9.60%)
Dec 21, 2020 7.541 8.022 4.933 5.109 44,993,172 +1.61(+45.94%)
Dec 18, 2020 3.491 3.668 3.491 3.501 36,914 +0.01(+0.28%)
Dec 17, 2020 3.511 3.617 3.491 3.491 12,410 -0.02(-0.56%)
Dec 16, 2020 3.658 3.736 3.511 3.511 22,424 -0.09(-2.45%)
Dec 15, 2020 3.795 3.795 3.589 3.599 16,373 -0.07(-1.87%)
Dec 14, 2020 3.632 3.810 3.628 3.668 26,376 +0.10(+2.75%)
Dec 11, 2020 3.638 3.654 3.530 3.570 9,381 -0.07(-1.89%)
Dec 10, 2020 3.579 3.668 3.540 3.638 21,316 +0.06(+1.64%)
Dec 09, 2020 3.726 3.726 3.560 3.579 18,571 -0.18(-4.70%)
Dec 08, 2020 3.746 3.812 3.746 3.756 17,686 -0.04(-1.03%)
Dec 07, 2020 3.687 3.815 3.687 3.795 11,457 +0.08(+2.11%)
Dec 04, 2020 3.668 3.775 3.668 3.717 13,460 +0.07(+1.93%)
Dec 03, 2020 3.721 3.721 3.637 3.646 7,822 -0.07(-1.89%)
Dec 02, 2020 3.530 3.726 3.530 3.717 30,611 +0.22(+6.31%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.