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 (%)
Aug 31, 2020 4.081 4.094 3.905 3.964 43,066 -0.05(-1.22%)
Aug 28, 2020 3.984 4.025 3.930 4.013 18,026 -0.01(-0.24%)
Aug 27, 2020 4.042 4.091 3.915 4.023 23,838 +0.02(+0.49%)
Aug 26, 2020 4.345 4.345 3.964 4.003 87,603 -0.34(-7.87%)
Aug 25, 2020 4.394 4.477 4.344 4.345 82,851 -0.09(-1.98%)
Aug 24, 2020 4.521 4.521 4.193 4.433 50,689 -0.10(-2.16%)
Aug 21, 2020 4.150 4.569 4.009 4.530 101,397 +0.31(+7.41%)
Aug 20, 2020 4.442 4.501 4.198 4.218 89,697 -0.34(-7.49%)
Aug 19, 2020 4.599 4.726 4.550 4.560 32,532 -0.12(-2.51%)
Aug 18, 2020 4.755 4.774 4.491 4.677 45,764 -0.09(-1.84%)
Aug 17, 2020 4.979 5.087 4.638 4.765 165,867 -0.26(-5.24%)
Aug 14, 2020 5.468 5.477 4.989 5.028 129,051 -0.44(-8.04%)
Aug 13, 2020 5.116 5.468 4.745 5.468 869,073 +0.21(+4.09%)
Aug 12, 2020 4.940 6.346 4.540 5.253 9,786,928 +1.25(+31.22%)
Aug 11, 2020 4.608 4.726 4.003 4.003 43,965 -0.48(-10.68%)
Aug 10, 2020 3.964 4.687 3.964 4.481 105,697 +0.42(+10.34%)
Aug 07, 2020 3.808 4.364 3.720 4.062 88,492 +0.16(+4.00%)
Aug 06, 2020 3.837 3.954 3.271 3.905 254,142 +0.08(+2.04%)
Aug 05, 2020 4.120 4.120 3.779 3.827 101,046 -0.20(-4.85%)
Aug 04, 2020 4.013 4.158 3.993 4.023 25,519 -0.05(-1.20%)
Aug 03, 2020 4.023 4.218 4.023 4.071 29,554 +0.09(+2.21%)
Jul 31, 2020 4.189 4.189 3.945 3.984 42,402 -0.25(-5.99%)
Jul 30, 2020 4.364 4.501 3.994 4.237 31,094 -0.14(-3.12%)
Jul 29, 2020 4.267 4.472 4.257 4.374 18,359 +0.12(+2.75%)
Jul 28, 2020 4.491 4.530 4.218 4.257 29,848 -0.15(-3.33%)
Jul 27, 2020 4.608 4.638 4.335 4.403 62,169 -0.23(-5.05%)
Jul 24, 2020 4.589 4.765 4.579 4.638 53,668 +0.01(+0.21%)
Jul 23, 2020 4.735 4.774 4.589 4.628 22,125 -0.10(-2.07%)
Jul 22, 2020 4.931 4.931 4.687 4.726 22,117 -0.06(-1.22%)
Jul 21, 2020 5.077 5.077 4.687 4.784 32,766 +0.03(+0.62%)
Jul 20, 2020 4.872 4.872 4.716 4.755 25,474 -0.20(-3.94%)
Jul 17, 2020 5.175 5.175 4.833 4.950 17,718 -0.01(-0.20%)
Jul 16, 2020 5.038 5.038 4.882 4.960 22,511 -0.08(-1.55%)
Jul 15, 2020 4.839 5.175 4.839 5.038 50,479 -0.02(-0.39%)
Jul 14, 2020 4.979 5.077 4.715 5.058 26,911 +0.14(+2.78%)
Jul 13, 2020 4.872 5.038 4.774 4.921 40,514 +0.06(+1.20%)
Jul 10, 2020 4.979 5.136 4.862 4.862 58,687 -0.12(-2.35%)
Jul 09, 2020 4.979 4.979 4.618 4.979 35,617 -0.10(-1.92%)
Jul 08, 2020 4.608 5.077 4.589 5.077 18,383 +0.53(+11.59%)
Jul 07, 2020 4.696 4.696 4.550 4.550 18,126 -0.15(-3.12%)
Jul 06, 2020 4.677 4.735 4.677 4.696 9,007 +0.06(+1.26%)
Jul 02, 2020 4.706 4.716 4.628 4.638 12,290 -0.08(-1.66%)
Jul 01, 2020 4.696 4.735 4.638 4.716 10,756 +0.02(+0.42%)
Jun 30, 2020 4.872 4.872 4.687 4.696 14,459 -0.09(-1.89%)
Jun 29, 2020 5.126 5.126 4.745 4.787 19,452 -0.14(-2.92%)
Jun 26, 2020 4.882 4.931 4.706 4.931 33,082 +0.04(+0.80%)
Jun 25, 2020 4.892 4.999 4.882 4.892 10,610 -0.02(-0.40%)
Jun 24, 2020 4.950 4.960 4.882 4.911 9,983 -0.04(-0.79%)
Jun 23, 2020 4.882 4.960 4.823 4.950 27,005 +0.07(+1.40%)
Jun 22, 2020 4.921 5.038 4.823 4.882 17,290 -0.03(-0.60%)
Jun 19, 2020 4.921 5.038 4.911 4.911 13,826 -0.03(-0.59%)
Jun 18, 2020 5.028 5.051 4.921 4.940 7,018 -0.04(-0.78%)
Jun 17, 2020 5.140 5.140 4.979 4.979 4,047 +0.00(+0.00%)
Jun 16, 2020 5.184 5.184 4.970 4.979 8,725 -0.05(-0.97%)
Jun 15, 2020 5.077 5.165 4.960 5.028 20,732 -0.09(-1.72%)
Jun 12, 2020 5.468 5.528 4.921 5.116 46,499 -0.35(-6.43%)
Jun 11, 2020 5.028 5.614 5.028 5.468 125,609 +0.18(+3.32%)
Jun 10, 2020 5.184 5.428 5.106 5.292 57,763 +0.20(+3.83%)
Jun 09, 2020 5.048 5.150 5.009 5.097 16,022 +0.03(+0.58%)
Jun 08, 2020 4.960 5.116 4.872 5.067 38,763 +0.16(+3.18%)
Jun 05, 2020 4.804 4.922 4.779 4.911 21,201 +0.03(+0.60%)
Jun 04, 2020 4.882 4.960 4.722 4.882 24,954 -0.04(-0.79%)
Jun 03, 2020 4.989 5.108 4.921 4.921 30,164 -0.17(-3.26%)
Jun 02, 2020 4.979 5.272 4.979 5.087 18,587 +0.04(+0.77%)
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.