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 (%)
Sep 30, 2021 1.824 2.295 1.795 2.206 14,696,628 +0.41(+22.95%)
Sep 29, 2021 1.883 1.902 1.726 1.795 2,393,259 -0.08(-4.19%)
Sep 28, 2021 1.902 1.942 1.825 1.873 1,265,381 -0.02(-1.04%)
Sep 27, 2021 1.933 1.981 1.883 1.893 1,422,864 +0.02(+1.05%)
Sep 24, 2021 1.961 2.001 1.834 1.873 1,876,832 -0.19(-9.05%)
Sep 23, 2021 1.755 2.089 1.755 2.059 5,059,442 +0.26(+14.75%)
Sep 22, 2021 1.824 1.844 1.736 1.795 1,403,911 +0.01(+0.55%)
Sep 21, 2021 1.755 1.844 1.755 1.785 997,753 +0.03(+1.68%)
Sep 20, 2021 1.814 1.912 1.726 1.755 2,093,369 -0.21(-10.50%)
Sep 17, 2021 1.863 1.981 1.696 1.961 3,836,747 +0.10(+5.26%)
Sep 16, 2021 1.912 2.001 1.795 1.863 3,441,194 -0.05(-2.56%)
Sep 15, 2021 1.765 1.951 1.716 1.912 6,240,532 +0.15(+8.33%)
Sep 14, 2021 1.726 1.814 1.677 1.765 2,851,091 +0.12(+7.14%)
Sep 13, 2021 1.579 1.736 1.550 1.647 1,638,155 +0.05(+3.07%)
Sep 10, 2021 1.569 1.638 1.540 1.598 882,666 +0.02(+1.24%)
Sep 09, 2021 1.569 1.608 1.540 1.579 904,851 +0.02(+1.26%)
Sep 08, 2021 1.726 1.742 1.540 1.559 2,394,535 -0.16(-9.14%)
Sep 07, 2021 1.706 1.834 1.706 1.716 1,614,651 +0.00(+0.00%)
Sep 03, 2021 1.775 1.785 1.687 1.716 656,591 -0.03(-1.69%)
Sep 02, 2021 1.775 1.775 1.706 1.746 882,067 -0.07(-3.78%)
Sep 01, 2021 1.844 1.888 1.746 1.814 1,368,428 +0.01(+0.54%)
Aug 31, 2021 1.687 1.834 1.657 1.804 2,102,411 +0.15(+8.88%)
Aug 30, 2021 1.657 1.755 1.589 1.657 1,687,479 +0.01(+0.60%)
Aug 27, 2021 1.549 1.647 1.530 1.647 829,580 +0.12(+7.69%)
Aug 26, 2021 1.647 1.677 1.520 1.530 1,026,736 -0.13(-7.69%)
Aug 25, 2021 1.667 1.696 1.594 1.657 956,894 -0.01(-0.59%)
Aug 24, 2021 1.579 1.716 1.535 1.667 1,386,449 +0.08(+4.94%)
Aug 23, 2021 1.530 1.618 1.520 1.589 964,537 +0.10(+6.58%)
Aug 20, 2021 1.471 1.530 1.461 1.491 840,620 +0.04(+2.70%)
Aug 19, 2021 1.471 1.598 1.442 1.451 2,286,762 -0.04(-2.63%)
Aug 18, 2021 1.530 1.559 1.412 1.491 2,548,446 -0.12(-7.32%)
Aug 17, 2021 1.549 1.706 1.451 1.608 4,817,421 +0.06(+3.80%)
Aug 16, 2021 1.598 1.618 1.422 1.549 1,147,998 -0.05(-3.07%)
Aug 13, 2021 1.667 1.687 1.589 1.598 860,538 -0.10(-5.78%)
Aug 12, 2021 1.736 1.765 1.647 1.696 573,369 -0.05(-2.81%)
Aug 11, 2021 1.795 1.795 1.667 1.746 1,053,699 -0.02(-1.38%)
Aug 10, 2021 1.785 1.853 1.696 1.770 6,333,933 -0.46(-20.48%)
Aug 09, 2021 2.216 2.255 2.128 2.226 444,572 +0.03(+1.34%)
Aug 06, 2021 2.304 2.304 2.177 2.197 573,886 -0.14(-5.88%)
Aug 05, 2021 2.236 2.403 2.167 2.334 745,112 +0.05(+2.15%)
Aug 04, 2021 2.461 2.491 2.236 2.285 1,976,697 -0.28(-11.07%)
Aug 03, 2021 2.363 2.746 2.334 2.569 4,855,387 +0.21(+8.71%)
Aug 02, 2021 2.540 2.540 2.304 2.363 1,186,128 -0.11(-4.37%)
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%)
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.