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

Ab Corporate Bond ETF (NQ: EYEG )

35.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 5, 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, 2021 3.944 4.130 3.944 4.130 23,352 +0.13(+3.17%)
Apr 29, 2021 4.169 4.189 4.003 4.003 19,039 -0.19(-4.43%)
Apr 28, 2021 4.267 4.357 4.130 4.189 59,772 -0.18(-4.03%)
Apr 27, 2021 4.423 4.423 4.257 4.364 15,121 +0.00(+0.00%)
Apr 26, 2021 4.345 4.374 4.228 4.364 27,087 +0.04(+0.90%)
Apr 23, 2021 3.925 4.345 3.915 4.325 144,823 +0.40(+10.20%)
Apr 22, 2021 4.042 4.091 3.925 3.925 5,387 -0.08(-1.95%)
Apr 21, 2021 3.974 4.218 3.925 4.003 28,166 -0.01(-0.24%)
Apr 20, 2021 4.228 4.286 4.013 4.013 16,548 -0.28(-6.59%)
Apr 19, 2021 4.218 4.638 4.218 4.296 3,174 +0.09(+2.09%)
Apr 16, 2021 4.169 4.208 4.010 4.208 12,290 +0.04(+0.94%)
Apr 15, 2021 4.208 4.316 4.101 4.169 12,169 +0.07(+1.67%)
Apr 14, 2021 4.228 4.295 4.101 4.101 7,495 -0.12(-2.78%)
Apr 13, 2021 4.374 4.374 4.198 4.218 11,417 -0.04(-0.92%)
Apr 12, 2021 4.462 4.491 4.247 4.257 17,064 -0.25(-5.63%)
Apr 09, 2021 4.550 4.579 4.491 4.511 13,622 -0.07(-1.49%)
Apr 08, 2021 4.823 4.871 4.579 4.579 27,668 -0.29(-6.01%)
Apr 07, 2021 4.774 4.940 4.745 4.872 15,199 +0.18(+3.74%)
Apr 06, 2021 4.823 4.950 4.608 4.696 9,260 -0.18(-3.61%)
Apr 05, 2021 5.106 5.106 4.828 4.872 10,365 -0.13(-2.54%)
Apr 01, 2021 4.950 5.009 4.882 4.999 7,886 +0.14(+2.81%)
Mar 31, 2021 4.589 5.165 4.589 4.862 17,761 +0.25(+5.51%)
Mar 30, 2021 4.813 4.872 4.491 4.608 83,967 -0.21(-4.26%)
Mar 29, 2021 5.077 5.077 4.735 4.813 27,168 -0.21(-4.27%)
Mar 26, 2021 4.950 5.194 4.950 5.028 8,193 +0.08(+1.58%)
Mar 25, 2021 4.940 5.126 4.940 4.950 19,314 +0.00(+0.00%)
Mar 24, 2021 5.341 5.341 4.940 4.950 18,867 -0.39(-7.31%)
Mar 23, 2021 5.380 5.389 5.155 5.341 21,677 -0.15(-2.67%)
Mar 22, 2021 5.419 5.507 5.370 5.487 9,261 -0.04(-0.71%)
Mar 19, 2021 5.429 5.526 5.331 5.526 21,201 +0.07(+1.25%)
Mar 18, 2021 5.448 5.526 5.272 5.458 14,418 -0.07(-1.24%)
Mar 17, 2021 5.604 5.604 5.302 5.526 20,017 +0.03(+0.53%)
Mar 16, 2021 5.409 5.526 5.370 5.497 14,454 +0.02(+0.36%)
Mar 15, 2021 5.546 5.629 5.426 5.477 7,848 -0.04(-0.71%)
Mar 12, 2021 5.294 5.584 5.282 5.516 47,830 +0.07(+1.25%)
Mar 11, 2021 5.272 5.448 5.243 5.448 26,571 +0.26(+5.08%)
Mar 10, 2021 5.243 5.448 5.165 5.184 33,221 -0.11(-2.03%)
Mar 09, 2021 5.067 5.370 5.067 5.292 39,303 +0.21(+4.03%)
Mar 08, 2021 5.272 5.963 4.979 5.087 137,528 -0.19(-3.52%)
Mar 05, 2021 5.058 5.868 4.882 5.272 89,926 +0.18(+3.45%)
Mar 04, 2021 5.136 5.313 4.892 5.097 63,540 -0.07(-1.32%)
Mar 03, 2021 5.331 5.428 5.067 5.165 73,609 -0.27(-5.03%)
Mar 02, 2021 5.595 5.663 5.370 5.438 37,840 -0.08(-1.42%)
Mar 01, 2021 5.448 5.761 5.409 5.516 44,543 +0.11(+1.99%)
Feb 26, 2021 5.858 5.917 5.385 5.409 87,058 -0.51(-8.58%)
Feb 25, 2021 6.024 6.151 5.726 5.917 70,427 -0.17(-2.73%)
Feb 24, 2021 6.171 6.512 6.053 6.083 28,867 +0.06(+0.97%)
Feb 23, 2021 6.356 6.412 5.624 6.024 81,772 -0.52(-7.91%)
Feb 22, 2021 6.903 6.952 6.542 6.542 62,796 -0.43(-6.16%)
Feb 19, 2021 6.961 7.545 6.708 6.971 134,479 +0.19(+2.73%)
Feb 18, 2021 7.098 7.272 6.708 6.786 61,791 -0.58(-7.82%)
Feb 17, 2021 7.069 7.664 6.913 7.362 163,864 +0.39(+5.60%)
Feb 16, 2021 6.922 6.981 6.708 6.971 32,594 +0.17(+2.44%)
Feb 12, 2021 7.147 7.162 6.708 6.805 106,620 -0.34(-4.78%)
Feb 11, 2021 7.606 7.606 6.991 7.147 57,492 -0.35(-4.69%)
Feb 10, 2021 7.401 7.529 7.274 7.498 81,865 +0.18(+2.40%)
Feb 09, 2021 7.088 7.616 7.088 7.323 182,838 +0.06(+0.81%)
Feb 08, 2021 6.981 7.323 6.981 7.264 90,309 +0.34(+4.94%)
Feb 05, 2021 7.079 7.372 6.620 6.922 126,797 -0.21(-2.88%)
Feb 04, 2021 6.864 7.596 6.835 7.127 359,320 +0.66(+10.27%)
Feb 03, 2021 6.229 6.522 6.182 6.463 70,766 +0.33(+5.41%)
Feb 02, 2021 6.190 6.434 6.122 6.132 93,029 -0.18(-2.79%)
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.