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 )

35.69 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 14, 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 1.816 2.285 1.787 2.197 14,761,052 +0.41(+22.95%)
Sep 29, 2021 1.875 1.894 1.718 1.787 2,403,751 -0.08(-4.19%)
Sep 28, 2021 1.894 1.933 1.817 1.865 1,270,928 -0.02(-1.04%)
Sep 27, 2021 1.925 1.972 1.875 1.884 1,429,102 +0.02(+1.05%)
Sep 24, 2021 1.953 1.992 1.826 1.865 1,885,059 -0.19(-9.05%)
Sep 23, 2021 1.748 2.080 1.748 2.050 5,081,620 +0.26(+14.75%)
Sep 22, 2021 1.816 1.836 1.728 1.787 1,410,066 +0.01(+0.55%)
Sep 21, 2021 1.748 1.836 1.748 1.777 1,002,127 +0.03(+1.68%)
Sep 20, 2021 1.806 1.904 1.718 1.748 2,102,545 -0.21(-10.50%)
Sep 17, 2021 1.855 1.972 1.689 1.953 3,853,565 +0.10(+5.26%)
Sep 16, 2021 1.904 1.992 1.787 1.855 3,456,279 -0.05(-2.56%)
Sep 15, 2021 1.757 1.943 1.709 1.904 6,267,888 +0.15(+8.33%)
Sep 14, 2021 1.718 1.806 1.670 1.757 2,863,589 +0.12(+7.14%)
Sep 13, 2021 1.572 1.728 1.543 1.640 1,645,336 +0.05(+3.07%)
Sep 10, 2021 1.562 1.631 1.533 1.591 886,535 +0.02(+1.24%)
Sep 09, 2021 1.562 1.601 1.533 1.572 908,818 +0.02(+1.26%)
Sep 08, 2021 1.718 1.734 1.533 1.552 2,405,032 -0.16(-9.14%)
Sep 07, 2021 1.699 1.826 1.699 1.709 1,621,729 +0.00(+0.00%)
Sep 03, 2021 1.767 1.777 1.679 1.709 659,469 -0.03(-1.69%)
Sep 02, 2021 1.767 1.767 1.699 1.738 885,934 -0.07(-3.78%)
Sep 01, 2021 1.836 1.880 1.738 1.806 1,374,427 +0.01(+0.54%)
Aug 31, 2021 1.679 1.826 1.650 1.796 2,111,627 +0.15(+8.88%)
Aug 30, 2021 1.650 1.748 1.582 1.650 1,694,876 +0.01(+0.60%)
Aug 27, 2021 1.543 1.640 1.523 1.640 833,217 +0.12(+7.69%)
Aug 26, 2021 1.640 1.670 1.513 1.523 1,031,237 -0.13(-7.69%)
Aug 25, 2021 1.660 1.689 1.587 1.650 961,089 -0.01(-0.59%)
Aug 24, 2021 1.572 1.709 1.528 1.660 1,392,527 +0.08(+4.94%)
Aug 23, 2021 1.523 1.611 1.513 1.582 968,765 +0.10(+6.58%)
Aug 20, 2021 1.465 1.523 1.455 1.484 844,305 +0.04(+2.70%)
Aug 19, 2021 1.465 1.591 1.435 1.445 2,296,787 -0.04(-2.63%)
Aug 18, 2021 1.523 1.552 1.406 1.484 2,559,618 -0.12(-7.32%)
Aug 17, 2021 1.543 1.699 1.445 1.601 4,838,538 +0.06(+3.80%)
Aug 16, 2021 1.591 1.611 1.416 1.543 1,153,031 -0.05(-3.07%)
Aug 13, 2021 1.660 1.680 1.582 1.591 864,311 -0.10(-5.78%)
Aug 12, 2021 1.728 1.757 1.640 1.689 575,883 -0.05(-2.81%)
Aug 11, 2021 1.787 1.787 1.660 1.738 1,058,318 -0.02(-1.39%)
Aug 10, 2021 1.777 1.845 1.689 1.762 6,361,698 -0.45(-20.48%)
Aug 09, 2021 2.207 2.246 2.119 2.216 446,521 +0.03(+1.34%)
Aug 06, 2021 2.294 2.294 2.168 2.187 576,402 -0.14(-5.88%)
Aug 05, 2021 2.226 2.392 2.158 2.324 748,378 +0.05(+2.15%)
Aug 04, 2021 2.451 2.480 2.226 2.275 1,985,362 -0.28(-11.07%)
Aug 03, 2021 2.353 2.734 2.324 2.558 4,876,671 +0.21(+8.71%)
Aug 02, 2021 2.529 2.529 2.294 2.353 1,191,327 -0.11(-4.37%)
Jul 30, 2021 2.695 2.773 2.421 2.460 2,464,831 -0.37(-13.10%)
Jul 29, 2021 3.198 3.212 2.773 2.831 2,728,328 -0.30(-9.66%)
Jul 28, 2021 3.613 3.613 3.076 3.134 3,996,150 -0.55(-14.85%)
Jul 27, 2021 6.239 6.278 3.481 3.681 52,179,428 +0.63(+20.83%)
Jul 26, 2021 3.212 3.212 3.027 3.046 7,849,912 -0.18(-5.45%)
Jul 23, 2021 3.310 3.310 3.222 3.222 4,138 -0.14(-4.07%)
Jul 22, 2021 3.564 3.808 3.232 3.359 68,759 -0.21(-5.75%)
Jul 21, 2021 3.368 3.857 3.368 3.564 144,160 +0.24(+7.35%)
Jul 20, 2021 3.242 3.407 3.212 3.320 28,712 +0.13(+3.98%)
Jul 19, 2021 3.364 3.391 3.173 3.193 21,008 +0.00(+0.00%)
Jul 16, 2021 3.193 3.251 3.173 3.193 13,883 -0.04(-1.21%)
Jul 15, 2021 3.359 3.359 3.173 3.232 21,817 -0.18(-5.16%)
Jul 14, 2021 3.540 3.540 3.354 3.407 6,873 -0.12(-3.46%)
Jul 13, 2021 3.593 3.593 3.456 3.530 10,175 -0.07(-2.03%)
Jul 12, 2021 3.525 3.652 3.480 3.603 22,827 +0.07(+1.93%)
Jul 09, 2021 3.388 3.632 3.349 3.534 33,618 +0.13(+3.73%)
Jul 08, 2021 3.447 3.447 3.329 3.407 12,085 -0.07(-1.97%)
Jul 07, 2021 3.583 3.583 3.447 3.476 22,046 -0.15(-4.04%)
Jul 06, 2021 3.681 3.710 3.515 3.622 30,484 +0.08(+2.20%)
Jul 02, 2021 3.613 3.652 3.534 3.544 16,911 -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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.