Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ab Corporate Bond ETF (NQ: EYEG )

35.53 -0.01 (-0.01%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
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%)
Apr 02, 2018 0.3710 0.3710 0.3417 0.3437 92,620 -0.03(-7.37%)
Mar 29, 2018 0.3710 0.3710 0.3710 0 -0.00(-0.08%)
Mar 28, 2018 0.3905 0.4130 0.3632 0.3713 141,071 -0.02(-4.95%)
Mar 27, 2018 0.3710 0.4295 0.3710 0.3906 361,078 +0.00(+0.43%)
Mar 26, 2018 0.3827 0.4178 0.3242 0.3890 465,231 -0.06(-13.39%)
Mar 23, 2018 0.4749 0.5072 0.4315 0.4491 280,334 -0.02(-4.58%)
Mar 22, 2018 0.5077 0.5272 0.4687 0.4707 254,361 -0.03(-5.47%)
Mar 21, 2018 0.5292 0.5448 0.4893 0.4979 158,323 -0.03(-5.56%)
Mar 20, 2018 0.5609 0.5639 0.5272 0.5272 166,928 -0.01(-1.82%)
Mar 19, 2018 0.5951 0.5951 0.5370 0.5370 264,138 -0.06(-9.76%)
Mar 16, 2018 0.6053 0.6356 0.5663 0.5951 97,087 +0.00(+0.63%)
Mar 15, 2018 0.5936 0.6150 0.5663 0.5914 182,110 -0.02(-3.26%)
Mar 14, 2018 0.6239 0.6239 0.5858 0.6113 162,071 -0.01(-2.22%)
Mar 13, 2018 0.6249 0.7127 0.6053 0.6252 759,089 +0.04(+6.72%)
Mar 12, 2018 0.5761 0.6053 0.5567 0.5858 642,789 +0.03(+4.95%)
Mar 09, 2018 0.5737 0.5858 0.5507 0.5582 70,648 -0.01(-1.43%)
Mar 08, 2018 0.5468 0.6053 0.5468 0.5663 294,649 +0.03(+6.42%)
Mar 07, 2018 0.5565 0.5565 0.5273 0.5321 249,743 -0.00(-0.91%)
Mar 06, 2018 0.5468 0.5741 0.5370 0.5370 121,561 -0.03(-4.66%)
Mar 05, 2018 0.5809 0.5960 0.5565 0.5633 139,848 -0.02(-3.04%)
Mar 02, 2018 0.5903 0.6053 0.5642 0.5809 49,148 +0.00(+0.85%)
Mar 01, 2018 0.5468 0.5761 0.5468 0.5761 96,084 +0.02(+3.53%)
Feb 28, 2018 0.5663 0.5956 0.5468 0.5564 63,087 -0.01(-1.74%)
Feb 27, 2018 0.5973 0.6053 0.5571 0.5663 106,806 -0.02(-3.97%)
Feb 26, 2018 0.5844 0.5944 0.5660 0.5897 181,206 +0.02(+2.79%)
Feb 23, 2018 0.5761 0.5936 0.5664 0.5737 102,327 -0.01(-1.74%)
Feb 22, 2018 0.5809 0.5936 0.5761 0.5839 215,967 +0.00(+0.03%)
Feb 21, 2018 0.5762 0.5956 0.5663 0.5837 108,472 +0.01(+1.30%)
Feb 20, 2018 0.6444 0.6444 0.5664 0.5761 168,493 -0.05(-7.54%)
Feb 16, 2018 0.6231 0.6231 0.6231 0 +0.04(+6.37%)
Feb 15, 2018 0.6451 0.6451 0.5272 0.5858 793,662 -0.06(-9.09%)
Feb 14, 2018 0.6617 0.6649 0.6346 0.6444 229,456 -0.02(-2.94%)
Feb 13, 2018 0.6753 0.6753 0.6346 0.6639 98,454 -0.01(-1.45%)
Feb 12, 2018 0.6346 0.6932 0.6268 0.6737 266,860 +0.01(+2.27%)
Feb 09, 2018 0.6578 0.6835 0.6151 0.6587 334,408 -0.01(-0.78%)
Feb 08, 2018 0.6932 0.6932 0.6346 0.6639 357,040 -0.05(-6.84%)
Feb 07, 2018 0.6373 0.7225 0.6373 0.7126 725,770 +0.08(+12.29%)
Feb 06, 2018 0.6356 0.6597 0.4830 0.6346 708,536 +0.03(+5.18%)
Feb 05, 2018 0.6444 0.6717 0.5389 0.6034 3,348,981 -0.40(-40.00%)
Feb 02, 2018 1.035 1.045 0.9959 1.006 323,878 -0.01(-0.96%)
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.