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

Ab Corporate Bond ETF (NQ: EYEG )

37.07 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
Feb 26, 2021 6.000 6.060 5.515 5.540 85,000 -0.52(-8.58%)
Feb 25, 2021 6.170 6.300 5.865 6.060 68,762 -0.17(-2.73%)
Feb 24, 2021 6.320 6.670 6.200 6.230 28,185 +0.06(+0.97%)
Feb 23, 2021 6.510 6.567 5.760 6.170 79,839 -0.53(-7.91%)
Feb 22, 2021 7.070 7.120 6.700 6.700 61,312 -0.44(-6.16%)
Feb 19, 2021 7.130 7.727 6.870 7.140 131,300 +0.19(+2.73%)
Feb 18, 2021 7.270 7.448 6.870 6.950 60,331 -0.59(-7.82%)
Feb 17, 2021 7.240 7.850 7.080 7.540 159,990 +0.40(+5.60%)
Feb 16, 2021 7.090 7.150 6.870 7.140 31,824 +0.17(+2.44%)
Feb 12, 2021 7.320 7.335 6.870 6.970 104,100 -0.35(-4.78%)
Feb 11, 2021 7.790 7.790 7.160 7.320 56,133 -0.36(-4.69%)
Feb 10, 2021 7.580 7.711 7.450 7.680 79,930 +0.18(+2.40%)
Feb 09, 2021 7.260 7.800 7.260 7.500 178,516 +0.06(+0.81%)
Feb 08, 2021 7.150 7.500 7.150 7.440 88,174 +0.35(+4.94%)
Feb 05, 2021 7.250 7.550 6.780 7.090 123,800 -0.21(-2.88%)
Feb 04, 2021 7.030 7.780 7.000 7.300 350,825 +0.68(+10.27%)
Feb 03, 2021 6.380 6.680 6.332 6.620 69,093 +0.34(+5.41%)
Feb 02, 2021 6.340 6.590 6.270 6.280 90,830 -0.18(-2.79%)
Feb 01, 2021 6.310 6.600 6.210 6.460 91,313 +0.15(+2.38%)
Jan 29, 2021 6.250 6.450 6.230 6.310 40,400 +0.00(+0.00%)
Jan 28, 2021 6.290 6.460 6.200 6.310 53,579 +0.22(+3.61%)
Jan 27, 2021 6.360 6.830 5.920 6.090 132,945 -0.59(-8.83%)
Jan 26, 2021 6.640 6.770 6.618 6.680 48,526 +0.04(+0.60%)
Jan 25, 2021 6.670 6.880 6.550 6.640 55,372 -0.04(-0.60%)
Jan 22, 2021 6.280 6.780 6.258 6.680 86,500 +0.35(+5.53%)
Jan 21, 2021 6.390 6.500 6.320 6.330 30,260 -0.11(-1.71%)
Jan 20, 2021 6.400 6.540 6.300 6.440 68,507 -0.03(-0.46%)
Jan 19, 2021 6.340 6.570 6.240 6.470 52,623 +0.24(+3.85%)
Jan 15, 2021 6.350 6.580 6.230 6.230 84,200 -0.12(-1.89%)
Jan 14, 2021 6.380 6.400 6.210 6.350 75,599 -0.03(-0.47%)
Jan 13, 2021 6.200 6.450 6.040 6.380 119,950 +0.04(+0.63%)
Jan 12, 2021 6.560 7.120 6.290 6.340 327,472 -0.29(-4.37%)
Jan 11, 2021 5.830 6.850 5.730 6.630 988,730 +1.38(+26.29%)
Jan 08, 2021 5.160 5.278 5.100 5.250 45,000 +0.08(+1.55%)
Jan 07, 2021 5.410 5.450 5.140 5.170 89,360 -0.17(-3.18%)
Jan 06, 2021 5.010 5.680 5.010 5.340 139,614 +0.24(+4.71%)
Jan 05, 2021 5.030 5.100 4.850 5.100 62,755 +0.07(+1.39%)
Jan 04, 2021 4.850 5.120 4.790 5.030 86,320 +0.10(+2.03%)
Dec 31, 2020 4.930 4.930 4.930 173,559 +0.05(+1.02%)
Dec 30, 2020 4.940 5.170 4.780 4.880 173,559 +0.11(+2.31%)
Dec 29, 2020 5.240 5.240 4.630 4.770 152,055 -0.26(-5.17%)
Dec 28, 2020 6.100 6.100 5.030 5.030 309,332 -0.91(-15.32%)
Dec 24, 2020 6.250 6.250 5.770 5.940 185,500 +0.04(+0.68%)
Dec 23, 2020 5.600 6.250 5.500 5.900 591,933 +0.19(+3.33%)
Dec 22, 2020 5.190 5.940 4.970 5.710 1,505,980 +0.50(+9.60%)
Dec 21, 2020 7.690 8.180 5.030 5.210 44,122,004 +1.64(+45.94%)
Dec 18, 2020 3.560 3.740 3.560 3.570 36,200 +0.01(+0.28%)
Dec 17, 2020 3.580 3.688 3.560 3.560 12,170 -0.02(-0.56%)
Dec 16, 2020 3.730 3.810 3.580 3.580 21,990 -0.09(-2.45%)
Dec 15, 2020 3.870 3.870 3.660 3.670 16,056 -0.07(-1.87%)
Dec 14, 2020 3.704 3.885 3.700 3.740 25,866 +0.10(+2.75%)
Dec 11, 2020 3.710 3.726 3.600 3.640 9,200 -0.07(-1.89%)
Dec 10, 2020 3.650 3.740 3.610 3.710 20,904 +0.06(+1.64%)
Dec 09, 2020 3.800 3.800 3.630 3.650 18,212 -0.18(-4.70%)
Dec 08, 2020 3.820 3.887 3.820 3.830 17,344 -0.04(-1.03%)
Dec 07, 2020 3.760 3.890 3.760 3.870 11,236 +0.08(+2.11%)
Dec 04, 2020 3.740 3.850 3.740 3.790 13,200 +0.07(+1.93%)
Dec 03, 2020 3.795 3.795 3.709 3.718 7,671 -0.07(-1.89%)
Dec 02, 2020 3.600 3.800 3.600 3.790 30,019 +0.23(+6.31%)
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.