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

Ab Corporate Bond ETF (NQ: EYEG )

35.26 -0.28 (-0.79%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
Dec 31, 2019 10.50 10.50 9.354 9.783 639,519 -2.13(-17.87%)
Dec 30, 2019 9.275 12.59 9.275 11.91 661,844 +2.82(+31.04%)
Dec 27, 2019 8.777 9.217 8.494 9.090 156,602 +0.40(+4.61%)
Dec 26, 2019 8.397 8.777 8.397 8.690 90,066 +0.30(+3.61%)
Dec 24, 2019 8.162 8.387 8.036 8.387 52,234 +0.31(+3.83%)
Dec 23, 2019 7.713 8.250 7.420 8.078 178,655 +0.36(+4.73%)
Dec 20, 2019 6.903 7.713 6.903 7.713 88,287 +0.84(+12.22%)
Dec 19, 2019 7.010 7.253 6.844 6.874 36,569 -0.27(-3.83%)
Dec 18, 2019 7.284 7.323 7.139 7.147 23,039 -0.27(-3.68%)
Dec 17, 2019 7.684 7.784 7.264 7.420 55,025 -0.12(-1.55%)
Dec 16, 2019 6.512 7.537 6.395 7.537 205,635 +1.00(+15.22%)
Dec 13, 2019 6.727 6.795 6.424 6.542 45,270 -0.20(-2.90%)
Dec 12, 2019 6.932 7.049 6.444 6.737 69,285 -0.21(-2.95%)
Dec 11, 2019 6.981 7.127 6.743 6.942 42,234 -0.07(-0.98%)
Dec 10, 2019 6.932 7.118 6.590 7.010 48,526 +0.01(+0.14%)
Dec 09, 2019 6.678 7.176 6.112 7.000 202,356 +0.26(+3.91%)
Dec 06, 2019 6.766 7.019 6.688 6.737 66,369 -0.06(-0.86%)
Dec 05, 2019 7.118 7.293 6.737 6.795 101,698 -0.32(-4.53%)
Dec 04, 2019 7.430 7.459 7.040 7.118 223,185 -0.37(-4.95%)
Dec 03, 2019 7.811 7.811 7.079 7.489 163,080 -0.32(-4.13%)
Dec 02, 2019 7.860 8.287 6.669 7.811 442,335 +0.16(+2.07%)
Nov 29, 2019 7.284 7.733 7.152 7.652 120,857 +0.12(+1.65%)
Nov 27, 2019 7.411 7.655 6.932 7.528 330,821 +0.39(+5.47%)
Nov 26, 2019 6.395 7.137 5.975 7.137 432,522 +0.48(+7.18%)
Nov 25, 2019 6.727 6.961 6.405 6.659 703,189 -0.26(-3.81%)
Nov 22, 2019 8.651 9.275 6.405 6.922 16,176,037 +2.25(+48.02%)
Nov 21, 2019 4.296 4.677 4.296 4.677 12,132 +0.36(+8.37%)
Nov 20, 2019 4.296 4.521 4.296 4.316 15,747 -0.01(-0.23%)
Nov 19, 2019 4.501 4.628 4.325 4.325 34,804 -0.28(-6.14%)
Nov 18, 2019 4.745 4.862 4.413 4.608 13,987 +0.03(+0.64%)
Nov 15, 2019 4.325 4.726 4.316 4.579 34,413 +0.38(+9.07%)
Nov 14, 2019 4.911 5.175 4.198 4.198 80,733 -0.65(-13.48%)
Nov 13, 2019 4.394 5.126 4.394 4.853 55,540 +0.46(+10.44%)
Nov 12, 2019 4.081 4.394 4.081 4.394 41,279 +0.30(+7.40%)
Nov 11, 2019 4.003 4.193 3.954 4.091 41,338 +0.14(+3.51%)
Nov 08, 2019 3.896 4.018 3.632 3.952 14,748 +0.28(+7.66%)
Nov 07, 2019 3.827 4.101 3.646 3.671 38,874 -0.17(-4.33%)
Nov 06, 2019 3.915 4.150 3.671 3.837 13,457 -0.21(-5.30%)
Nov 05, 2019 3.759 4.052 3.553 4.052 8,063 +0.15(+3.75%)
Nov 04, 2019 3.974 4.150 3.886 3.905 18,236 -0.10(-2.44%)
Nov 01, 2019 3.905 4.108 3.905 4.003 35,847 +0.15(+3.80%)
Oct 31, 2019 3.163 4.003 3.163 3.857 87,138 +0.63(+19.70%)
Oct 30, 2019 3.115 3.222 3.115 3.222 4,589 +0.12(+3.77%)
Oct 29, 2019 3.036 3.163 3.036 3.105 5,664 +0.03(+0.95%)
Oct 28, 2019 3.036 3.148 3.036 3.076 2,514 -0.05(-1.56%)
Oct 25, 2019 3.155 3.232 3.117 3.124 3,584 -0.02(-0.62%)
Oct 24, 2019 3.123 3.144 3.041 3.144 4,775 +0.12(+3.87%)
Oct 23, 2019 3.027 3.124 3.027 3.027 2,793 +0.00(+0.00%)
Oct 22, 2019 3.173 3.173 2.884 3.027 4,813 +0.19(+6.53%)
Oct 21, 2019 3.251 3.498 2.783 2.841 50,478 -0.44(-13.39%)
Oct 18, 2019 3.261 3.368 3.232 3.281 3,687 +0.05(+1.51%)
Oct 17, 2019 3.328 3.368 3.232 3.232 3,617 -0.06(-1.78%)
Oct 16, 2019 3.391 3.391 3.290 3.290 4,403 -0.13(-3.71%)
Oct 15, 2019 3.603 3.603 3.334 3.417 5,885 -0.20(-5.41%)
Oct 14, 2019 3.242 3.613 2.978 3.613 7,433 +0.30(+9.15%)
Oct 11, 2019 3.261 3.451 3.124 3.310 5,121 -0.19(-5.32%)
Oct 10, 2019 3.427 3.509 2.987 3.495 15,513 +0.09(+2.58%)
Oct 09, 2019 2.783 3.496 2.783 3.407 19,830 +0.15(+4.49%)
Oct 08, 2019 3.505 3.534 3.261 3.261 2,354 -0.29(-8.24%)
Oct 07, 2019 3.583 3.808 3.388 3.554 15,993 +0.23(+7.06%)
Oct 04, 2019 3.115 3.671 2.929 3.320 23,761 +0.19(+5.92%)
Oct 03, 2019 3.134 3.134 2.812 3.134 27,101 +0.00(+0.00%)
Oct 02, 2019 3.027 3.134 2.783 3.134 13,570 +0.24(+8.45%)
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.