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 (%)
Sep 30, 2019 2.929 3.163 2.823 3.115 17,790 +0.04(+1.27%)
Sep 27, 2019 3.036 3.144 2.792 3.076 20,893 -0.05(-1.56%)
Sep 26, 2019 2.929 3.290 2.929 3.124 7,343 -0.15(-4.54%)
Sep 25, 2019 3.281 3.464 3.124 3.273 6,504 -0.01(-0.24%)
Sep 24, 2019 3.528 3.550 3.085 3.281 21,547 -0.32(-8.94%)
Sep 23, 2019 3.251 3.603 3.047 3.603 42,543 +0.32(+9.82%)
Sep 20, 2019 3.368 3.398 3.222 3.281 25,707 -0.13(-3.73%)
Sep 19, 2019 3.534 3.681 3.261 3.407 29,117 -0.15(-4.12%)
Sep 18, 2019 4.072 4.091 3.484 3.554 40,846 -0.03(-0.82%)
Sep 17, 2019 3.349 4.317 3.320 3.583 101,882 +0.14(+3.97%)
Sep 16, 2019 3.456 3.613 3.300 3.447 14,728 +0.00(+0.00%)
Sep 13, 2019 3.525 3.640 3.331 3.447 50,801 -0.06(-1.67%)
Sep 12, 2019 2.929 3.759 2.929 3.505 212,069 +0.60(+20.47%)
Sep 11, 2019 2.978 2.978 2.675 2.910 25,722 -0.04(-1.32%)
Sep 10, 2019 2.988 3.079 2.880 2.949 30,381 -0.02(-0.66%)
Sep 09, 2019 2.861 3.007 2.753 2.968 28,346 +0.14(+4.83%)
Sep 06, 2019 2.636 3.095 2.636 2.831 77,225 +0.20(+7.41%)
Sep 05, 2019 2.695 2.724 2.587 2.636 17,890 -0.08(-2.88%)
Sep 04, 2019 2.421 2.724 2.402 2.714 62,588 +0.32(+13.47%)
Sep 03, 2019 2.392 2.465 2.274 2.392 29,747 -0.09(-3.54%)
Aug 30, 2019 2.675 3.076 2.324 2.480 63,910 +2.29(+1236.84%)
Aug 29, 2019 0.1855 0.1855 0.1660 0.1855 350,822 +0.00(+2.43%)
Aug 28, 2019 0.1709 0.1815 0.1661 0.1811 171,765 +0.01(+7.66%)
Aug 27, 2019 0.1660 0.1709 0.1562 0.1682 198,130 -0.00(-0.12%)
Aug 26, 2019 0.1584 0.1757 0.1567 0.1684 83,486 +0.01(+6.35%)
Aug 23, 2019 0.1637 0.1738 0.1562 0.1584 187,943 -0.01(-3.34%)
Aug 22, 2019 0.1640 0.1660 0.1574 0.1638 54,965 -0.00(-1.29%)
Aug 21, 2019 0.1562 0.1660 0.1465 0.1660 248,600 +0.01(+6.12%)
Aug 20, 2019 0.1806 0.1870 0.1465 0.1564 606,633 -0.03(-16.08%)
Aug 19, 2019 0.1919 0.1971 0.1806 0.1864 140,979 -0.01(-2.85%)
Aug 16, 2019 0.1982 0.2002 0.1860 0.1919 171,863 -0.01(-4.66%)
Aug 15, 2019 0.1977 0.2031 0.1953 0.2012 160,698 -0.00(-1.86%)
Aug 14, 2019 0.2050 0.2050 0.1953 0.2050 162,268 +0.01(+5.00%)
Aug 13, 2019 0.2050 0.2050 0.1953 0.1953 168,261 -0.00(-1.09%)
Aug 12, 2019 0.2031 0.2031 0.1954 0.1974 80,203 -0.00(-2.32%)
Aug 09, 2019 0.2031 0.2041 0.1954 0.2021 104,879 +0.00(+2.37%)
Aug 08, 2019 0.1956 0.2126 0.1954 0.1974 112,683 -0.01(-6.82%)
Aug 07, 2019 0.2048 0.2146 0.1954 0.2119 135,529 +0.01(+3.83%)
Aug 06, 2019 0.2050 0.2148 0.1952 0.2041 409,568 +0.01(+4.50%)
Aug 05, 2019 0.2246 0.2343 0.1953 0.1953 683,264 -0.01(-5.88%)
Aug 02, 2019 0.2041 0.2094 0.1953 0.2075 268,651 +0.01(+6.20%)
Aug 01, 2019 0.2050 0.2147 0.1954 0.1954 126,718 -0.01(-3.10%)
Jul 31, 2019 0.2099 0.2099 0.2016 0.2016 126,199 -0.01(-3.95%)
Jul 30, 2019 0.2099 0.2133 0.1997 0.2099 59,734 +0.00(+2.38%)
Jul 29, 2019 0.2148 0.2163 0.2050 0.2050 164,473 -0.00(-1.64%)
Jul 26, 2019 0.2207 0.2216 0.1953 0.2085 179,339 -0.01(-3.26%)
Jul 25, 2019 0.2245 0.2245 0.2119 0.2155 145,743 -0.00(-0.76%)
Jul 24, 2019 0.2168 0.2246 0.2148 0.2171 109,051 +0.00(+0.18%)
Jul 23, 2019 0.2148 0.2246 0.2148 0.2168 186,145 -0.00(-1.11%)
Jul 22, 2019 0.2285 0.2311 0.2099 0.2192 289,256 -0.00(-1.01%)
Jul 19, 2019 0.2168 0.2368 0.2148 0.2214 250,420 -0.00(-1.09%)
Jul 18, 2019 0.2149 0.2319 0.2148 0.2239 312,763 -0.01(-4.46%)
Jul 17, 2019 0.2319 0.2485 0.2294 0.2343 616,468 +0.00(+2.13%)
Jul 16, 2019 0.2392 0.2456 0.2246 0.2294 313,640 -0.01(-2.81%)
Jul 15, 2019 0.2343 0.2411 0.2246 0.2361 725,851 +0.01(+2.20%)
Jul 12, 2019 0.2426 0.2495 0.2247 0.2310 977,203 -0.00(-1.42%)
Jul 11, 2019 0.2387 0.2465 0.2343 0.2343 337,904 -0.01(-3.61%)
Jul 10, 2019 0.2441 0.2460 0.2343 0.2431 234,077 -0.00(-0.40%)
Jul 09, 2019 0.2539 0.2732 0.2441 0.2441 215,534 -0.00(-1.19%)
Jul 08, 2019 0.2539 0.2636 0.2443 0.2470 141,485 +0.00(+1.40%)
Jul 05, 2019 0.2539 0.2636 0.2375 0.2436 95,559 -0.00(-1.19%)
Jul 03, 2019 0.2539 0.2636 0.2463 0.2465 95,047 -0.01(-2.13%)
Jul 02, 2019 0.2365 0.2636 0.2354 0.2519 502,339 +0.02(+7.01%)
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.