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 (%)
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%)
Oct 01, 2019 3.066 3.222 2.685 2.890 17,506 -0.22(-7.21%)
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%)
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.