Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

35.66 +0.12 (+0.34%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 18, 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 29, 2018 0.5020 0.5269 0.4979 0.5175 124,774 +0.00(+0.74%)
Jun 28, 2018 0.5464 0.5531 0.5020 0.5137 403,142 -0.03(-6.00%)
Jun 27, 2018 0.5464 0.5662 0.5464 0.5465 89,612 +0.02(+4.62%)
Jun 26, 2018 0.5289 0.5569 0.5224 0.5224 174,388 -0.02(-3.06%)
Jun 25, 2018 0.5663 0.5663 0.5175 0.5389 247,596 -0.01(-1.45%)
Jun 22, 2018 0.6053 0.6053 0.5272 0.5468 471,645 -0.01(-1.74%)
Jun 21, 2018 0.5712 0.5858 0.5175 0.5564 938,057 -0.01(-1.74%)
Jun 20, 2018 0.5321 0.5858 0.5321 0.5663 354,830 +0.02(+3.57%)
Jun 19, 2018 0.5557 0.5663 0.5468 0.5468 140,627 -0.00(-0.73%)
Jun 18, 2018 0.5761 0.5761 0.5468 0.5508 175,116 -0.03(-4.62%)
Jun 15, 2018 0.5774 0.5758 0.5774 199,316 +0.00(+0.29%)
Jun 14, 2018 0.5321 0.5809 0.5224 0.5758 511,656 +0.05(+8.56%)
Jun 13, 2018 0.5224 0.5419 0.4908 0.5304 558,292 -0.00(-0.35%)
Jun 12, 2018 0.5227 0.5370 0.5179 0.5322 173,310 -0.00(-0.87%)
Jun 11, 2018 0.5393 0.5419 0.5176 0.5369 208,855 -0.00(-0.15%)
Jun 08, 2018 0.5104 0.5476 0.4986 0.5377 291,601 +0.02(+3.94%)
Jun 07, 2018 0.5370 0.5468 0.4910 0.5173 373,898 -0.01(-2.81%)
Jun 06, 2018 0.5184 0.5468 0.5184 0.5322 273,233 +0.00(+0.94%)
Jun 05, 2018 0.5468 0.5468 0.5184 0.5272 308,761 -0.01(-1.59%)
Jun 04, 2018 0.5614 0.5614 0.5272 0.5357 191,080 -0.02(-3.40%)
Jun 01, 2018 0.5370 0.5663 0.5370 0.5546 308,603 +0.01(+1.14%)
May 31, 2018 0.5719 0.5761 0.5370 0.5483 254,286 -0.01(-1.58%)
May 30, 2018 0.5761 0.5761 0.5175 0.5571 339,517 +0.00(+0.14%)
May 29, 2018 0.5497 0.5761 0.5468 0.5563 306,346 -0.02(-3.42%)
May 25, 2018 0.5761 0.5761 0.5761 0 -0.03(-4.19%)
May 24, 2018 0.6150 0.6151 0.5866 0.6012 352,173 -0.01(-1.88%)
May 23, 2018 0.6249 0.6249 0.5883 0.6128 307,222 +0.00(+0.64%)
May 22, 2018 0.6151 0.6346 0.5858 0.6089 487,545 +0.00(+0.16%)
May 21, 2018 0.6226 0.6346 0.6053 0.6079 511,603 -0.00(-0.34%)
May 18, 2018 0.5358 0.6249 0.5077 0.6099 1,375,270 +0.03(+5.88%)
May 17, 2018 0.6346 0.6346 0.5761 0.5761 921,693 -0.04(-6.36%)
May 16, 2018 0.5858 0.6346 0.5858 0.6152 1,263,577 +0.04(+7.71%)
May 15, 2018 0.5468 0.5837 0.5292 0.5712 937,472 +0.03(+5.36%)
May 14, 2018 0.5175 0.5565 0.4982 0.5421 783,918 +0.02(+4.79%)
May 11, 2018 0.5663 0.5663 0.4979 0.5174 900,638 -0.02(-3.65%)
May 10, 2018 0.4722 0.5663 0.4722 0.5370 1,526,745 +0.05(+11.22%)
May 09, 2018 0.4735 0.4931 0.4515 0.4828 448,193 +0.01(+1.96%)
May 08, 2018 0.4659 0.4784 0.4491 0.4735 598,213 +0.01(+1.63%)
May 07, 2018 0.4784 0.4784 0.4589 0.4659 292,014 +0.01(+1.09%)
May 04, 2018 0.4589 0.4687 0.4120 0.4609 695,413 +0.01(+2.38%)
May 03, 2018 0.5077 0.5077 0.4491 0.4502 804,725 -0.03(-6.09%)
May 02, 2018 0.5028 0.5175 0.4589 0.4794 1,035,794 -0.03(-6.12%)
May 01, 2018 0.4911 0.5314 0.4911 0.5106 481,455 -0.01(-1.19%)
Apr 30, 2018 0.5565 0.5565 0.5077 0.5168 816,414 -0.03(-6.32%)
Apr 27, 2018 0.5395 0.5516 0.5083 0.5516 855,574 +0.01(+2.24%)
Apr 26, 2018 0.5272 0.5565 0.4882 0.5395 1,312,344 +0.02(+3.29%)
Apr 25, 2018 0.5663 0.5663 0.4687 0.5224 1,778,166 -0.04(-6.40%)
Apr 24, 2018 0.5844 0.5858 0.5077 0.5581 2,285,586 -0.01(-1.53%)
Apr 23, 2018 0.5710 0.6444 0.5516 0.5668 8,489,543 +0.04(+7.90%)
Apr 20, 2018 0.4879 0.5297 0.4646 0.5253 2,512,813 +0.05(+9.77%)
Apr 19, 2018 0.4687 0.4872 0.4394 0.4785 2,434,868 +0.00(+0.02%)
Apr 18, 2018 0.4589 0.4784 0.4110 0.4784 2,633,439 +0.00(+0.00%)
Apr 17, 2018 0.3808 0.4833 0.3520 0.4784 5,061,574 +0.09(+22.41%)
Apr 16, 2018 0.3325 0.4003 0.3124 0.3908 3,191,231 +0.04(+12.76%)
Apr 13, 2018 0.2910 0.3504 0.2831 0.3466 15,055,063 -0.03(-7.31%)
Apr 12, 2018 0.4239 0.4247 0.3712 0.3739 1,744,365 -0.03(-7.26%)
Apr 11, 2018 0.3759 0.4237 0.3614 0.4032 6,421,138 +0.08(+25.11%)
Apr 10, 2018 0.3613 0.3702 0.3222 0.3223 1,651,583 -0.05(-12.95%)
Apr 09, 2018 0.4589 0.4589 0.3525 0.3702 2,561,550 -0.09(-19.32%)
Apr 06, 2018 0.6356 0.7811 0.4394 0.4589 9,743,353 +0.08(+20.48%)
Apr 05, 2018 0.3515 0.4394 0.3418 0.3809 287,414 +0.02(+6.88%)
Apr 04, 2018 0.3587 0.3641 0.3515 0.3564 76,871 +0.00(+0.00%)
Apr 03, 2018 0.3470 0.3710 0.3246 0.3564 156,510 +0.01(+3.69%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.