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 (%)
Jul 30, 2021 2.707 2.785 2.432 2.471 2,454,073 -0.37(-13.10%)
Jul 29, 2021 3.212 3.226 2.785 2.844 2,716,421 -0.30(-9.66%)
Jul 28, 2021 3.628 3.628 3.089 3.148 3,978,709 -0.55(-14.85%)
Jul 27, 2021 6.266 6.306 3.496 3.697 51,951,692 +0.64(+20.83%)
Jul 26, 2021 3.226 3.226 3.040 3.060 7,815,651 -0.18(-5.45%)
Jul 23, 2021 3.324 3.324 3.236 3.236 4,120 -0.14(-4.07%)
Jul 22, 2021 3.579 3.824 3.246 3.373 68,459 -0.21(-5.75%)
Jul 21, 2021 3.383 3.874 3.383 3.579 143,531 +0.25(+7.35%)
Jul 20, 2021 3.256 3.422 3.226 3.334 28,587 +0.13(+3.98%)
Jul 19, 2021 3.378 3.406 3.187 3.207 20,917 +0.00(+0.00%)
Jul 16, 2021 3.207 3.266 3.187 3.207 13,822 -0.04(-1.21%)
Jul 15, 2021 3.373 3.373 3.187 3.246 21,722 -0.18(-5.16%)
Jul 14, 2021 3.556 3.556 3.368 3.422 6,843 -0.12(-3.46%)
Jul 13, 2021 3.609 3.609 3.471 3.545 10,131 -0.07(-2.03%)
Jul 12, 2021 3.540 3.668 3.495 3.619 22,728 +0.07(+1.93%)
Jul 09, 2021 3.403 3.648 3.364 3.550 33,472 +0.13(+3.72%)
Jul 08, 2021 3.462 3.462 3.344 3.422 12,032 -0.07(-1.97%)
Jul 07, 2021 3.599 3.599 3.462 3.491 21,950 -0.15(-4.04%)
Jul 06, 2021 3.697 3.726 3.530 3.638 30,351 +0.08(+2.20%)
Jul 02, 2021 3.628 3.668 3.550 3.560 16,838 -0.11(-2.94%)
Jul 01, 2021 3.609 3.746 3.530 3.668 43,239 +0.10(+2.75%)
Jun 30, 2021 3.619 3.719 3.550 3.570 51,176 -0.05(-1.35%)
Jun 29, 2021 4.001 4.058 3.579 3.619 128,045 -0.43(-10.55%)
Jun 28, 2021 4.285 4.315 3.981 4.045 26,108 -0.24(-5.61%)
Jun 25, 2021 4.334 4.376 4.129 4.285 22,130 -0.08(-1.80%)
Jun 24, 2021 4.423 4.442 4.332 4.364 12,887 -0.08(-1.77%)
Jun 23, 2021 4.531 4.560 4.413 4.442 22,394 -0.09(-1.95%)
Jun 22, 2021 4.344 4.531 4.267 4.531 29,639 +0.19(+4.29%)
Jun 21, 2021 4.413 4.447 4.148 4.344 24,322 -0.10(-2.21%)
Jun 18, 2021 4.334 4.442 4.295 4.442 34,595 +0.02(+0.44%)
Jun 17, 2021 4.303 4.432 4.252 4.423 25,852 +0.06(+1.35%)
Jun 16, 2021 4.227 4.364 4.168 4.364 24,491 +0.10(+2.30%)
Jun 15, 2021 4.609 4.648 4.178 4.266 35,700 -0.38(-8.23%)
Jun 14, 2021 4.727 4.903 4.442 4.648 78,719 +0.25(+5.57%)
Jun 11, 2021 4.511 4.511 4.325 4.403 15,882 -0.07(-1.54%)
Jun 10, 2021 4.334 4.472 4.334 4.472 11,209 +0.12(+2.70%)
Jun 09, 2021 4.315 4.511 4.315 4.354 22,533 +0.04(+0.91%)
Jun 08, 2021 4.276 4.776 4.266 4.315 45,807 +0.00(+0.00%)
Jun 07, 2021 4.246 4.491 4.236 4.315 18,183 +0.02(+0.46%)
Jun 04, 2021 4.109 4.295 4.109 4.295 11,187 +0.12(+2.82%)
Jun 03, 2021 4.217 4.276 4.060 4.178 11,808 -0.12(-2.74%)
Jun 02, 2021 4.236 4.393 4.236 4.295 25,259 +0.14(+3.30%)
Jun 01, 2021 4.472 4.648 4.119 4.158 63,105 -0.15(-3.42%)
May 28, 2021 4.276 4.364 4.197 4.305 8,446 +0.19(+4.52%)
May 27, 2021 4.178 4.305 4.119 4.119 9,904 -0.19(-4.33%)
May 26, 2021 4.452 4.535 4.119 4.305 30,726 -0.18(-3.94%)
May 25, 2021 4.942 4.952 4.393 4.482 63,497 -0.06(-1.26%)
May 24, 2021 4.531 4.658 4.325 4.538 28,706 +0.28(+6.50%)
May 21, 2021 4.040 4.364 4.040 4.261 9,830 +0.21(+5.09%)
May 20, 2021 4.119 4.119 4.055 4.055 3,644 -0.05(-1.31%)
May 19, 2021 3.942 4.138 3.893 4.109 10,179 +0.00(+0.00%)
May 18, 2021 3.736 4.158 3.697 4.109 67,601 +0.42(+11.44%)
May 17, 2021 3.687 3.692 3.670 3.687 7,783 +0.01(+0.27%)
May 14, 2021 3.677 3.884 3.658 3.677 12,322 -0.05(-1.32%)
May 13, 2021 3.932 3.932 3.726 3.726 23,393 -0.23(-5.71%)
May 12, 2021 4.099 4.099 3.952 3.952 6,227 +0.01(+0.25%)
May 11, 2021 3.874 4.168 3.815 3.942 31,249 +0.12(+3.08%)
May 10, 2021 3.942 3.942 3.824 3.824 13,216 -0.03(-0.76%)
May 07, 2021 4.011 4.011 3.824 3.854 16,200 -0.07(-1.75%)
May 06, 2021 3.981 4.001 3.923 3.923 13,484 -0.10(-2.58%)
May 05, 2021 4.070 4.167 3.972 4.027 18,074 -0.03(-0.82%)
May 04, 2021 4.050 4.158 4.040 4.060 17,737 -0.06(-1.43%)
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.