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

Ab Corporate Bond ETF (NQ: EYEG )

34.70 +0.05 (+0.14%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 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 (%)
Apr 30, 2018 0.5614 0.5614 0.5121 0.5213 809,374 -0.04(-6.32%)
Apr 27, 2018 0.5442 0.5564 0.5127 0.5564 848,197 +0.01(+2.24%)
Apr 26, 2018 0.5318 0.5614 0.4924 0.5442 1,301,028 +0.02(+3.29%)
Apr 25, 2018 0.5712 0.5712 0.4727 0.5269 1,762,833 -0.04(-6.40%)
Apr 24, 2018 0.5894 0.5909 0.5121 0.5629 2,265,877 -0.01(-1.53%)
Apr 23, 2018 0.5759 0.6500 0.5564 0.5717 8,416,339 +0.04(+7.90%)
Apr 20, 2018 0.4921 0.5343 0.4686 0.5298 2,491,145 +0.05(+9.77%)
Apr 19, 2018 0.4727 0.4914 0.4432 0.4827 2,413,873 +0.00(+0.02%)
Apr 18, 2018 0.4629 0.4826 0.4146 0.4826 2,610,731 +0.00(+0.00%)
Apr 17, 2018 0.3841 0.4875 0.3550 0.4826 5,017,929 +0.09(+22.41%)
Apr 16, 2018 0.3353 0.4038 0.3152 0.3942 3,163,714 +0.04(+12.76%)
Apr 13, 2018 0.2935 0.3535 0.2856 0.3496 14,925,244 -0.03(-7.31%)
Apr 12, 2018 0.4276 0.4284 0.3744 0.3772 1,729,324 -0.03(-7.26%)
Apr 11, 2018 0.3792 0.4274 0.3646 0.4067 6,365,769 +0.08(+25.11%)
Apr 10, 2018 0.3644 0.3735 0.3250 0.3251 1,637,341 -0.05(-12.95%)
Apr 09, 2018 0.4629 0.4629 0.3555 0.3735 2,539,462 -0.09(-19.32%)
Apr 06, 2018 0.6411 0.7879 0.4432 0.4629 9,659,337 +0.08(+20.48%)
Apr 05, 2018 0.3545 0.4432 0.3448 0.3842 284,935 +0.02(+6.88%)
Apr 04, 2018 0.3618 0.3673 0.3545 0.3595 76,208 +0.00(+0.00%)
Apr 03, 2018 0.3500 0.3742 0.3275 0.3595 155,160 +0.01(+3.69%)
Apr 02, 2018 0.3742 0.3742 0.3447 0.3467 91,822 -0.03(-7.37%)
Mar 29, 2018 0.3742 0.3742 0.3742 0 -0.00(-0.08%)
Mar 28, 2018 0.3939 0.4166 0.3664 0.3745 139,854 -0.02(-4.95%)
Mar 27, 2018 0.3742 0.4332 0.3742 0.3940 357,965 +0.00(+0.43%)
Mar 26, 2018 0.3861 0.4214 0.3270 0.3924 461,219 -0.06(-13.39%)
Mar 23, 2018 0.4790 0.5116 0.4353 0.4530 277,917 -0.02(-4.58%)
Mar 22, 2018 0.5121 0.5318 0.4727 0.4748 252,168 -0.03(-5.47%)
Mar 21, 2018 0.5338 0.5495 0.4935 0.5023 156,957 -0.03(-5.56%)
Mar 20, 2018 0.5658 0.5688 0.5318 0.5318 165,489 -0.01(-1.82%)
Mar 19, 2018 0.6003 0.6003 0.5417 0.5417 261,861 -0.06(-9.76%)
Mar 16, 2018 0.6106 0.6411 0.5712 0.6003 96,250 +0.00(+0.63%)
Mar 15, 2018 0.5988 0.6204 0.5712 0.5965 180,540 -0.02(-3.26%)
Mar 14, 2018 0.6293 0.6293 0.5909 0.6166 160,674 -0.01(-2.22%)
Mar 13, 2018 0.6303 0.7189 0.6106 0.6306 752,543 +0.04(+6.72%)
Mar 12, 2018 0.5811 0.6106 0.5616 0.5909 637,247 +0.03(+4.95%)
Mar 09, 2018 0.5787 0.5909 0.5555 0.5630 70,039 -0.01(-1.43%)
Mar 08, 2018 0.5515 0.6106 0.5515 0.5712 292,108 +0.03(+6.42%)
Mar 07, 2018 0.5614 0.5614 0.5319 0.5367 247,589 -0.00(-0.91%)
Mar 06, 2018 0.5515 0.5791 0.5417 0.5417 120,513 -0.03(-4.66%)
Mar 05, 2018 0.5860 0.6012 0.5614 0.5682 138,642 -0.02(-3.04%)
Mar 02, 2018 0.5954 0.6106 0.5691 0.5860 48,725 +0.00(+0.85%)
Mar 01, 2018 0.5515 0.5811 0.5515 0.5811 95,256 +0.02(+3.53%)
Feb 28, 2018 0.5712 0.6008 0.5515 0.5613 62,543 -0.01(-1.74%)
Feb 27, 2018 0.6025 0.6106 0.5620 0.5712 105,885 -0.02(-3.97%)
Feb 26, 2018 0.5894 0.5996 0.5709 0.5948 179,643 +0.02(+2.79%)
Feb 23, 2018 0.5811 0.5988 0.5713 0.5787 101,444 -0.01(-1.74%)
Feb 22, 2018 0.5860 0.5988 0.5811 0.5889 214,105 +0.00(+0.03%)
Feb 21, 2018 0.5813 0.6008 0.5712 0.5887 107,537 +0.01(+1.30%)
Feb 20, 2018 0.6500 0.6500 0.5713 0.5812 167,040 -0.05(-7.54%)
Feb 16, 2018 0.6285 0.6285 0.6285 0 +0.04(+6.37%)
Feb 15, 2018 0.6507 0.6507 0.5318 0.5909 786,819 -0.06(-9.09%)
Feb 14, 2018 0.6674 0.6707 0.6402 0.6500 227,478 -0.02(-2.94%)
Feb 13, 2018 0.6812 0.6812 0.6402 0.6697 97,605 -0.01(-1.45%)
Feb 12, 2018 0.6402 0.6992 0.6323 0.6795 264,559 +0.02(+2.27%)
Feb 09, 2018 0.6635 0.6894 0.6205 0.6645 331,524 -0.01(-0.78%)
Feb 08, 2018 0.6992 0.6992 0.6402 0.6697 353,961 -0.05(-6.84%)
Feb 07, 2018 0.6428 0.7288 0.6428 0.7188 719,512 +0.08(+12.29%)
Feb 06, 2018 0.6411 0.6655 0.4872 0.6402 702,426 +0.03(+5.18%)
Feb 05, 2018 0.6500 0.6776 0.5436 0.6086 3,320,103 -0.41(-40.00%)
Feb 02, 2018 1.044 1.054 1.005 1.014 321,085 -0.01(-0.96%)
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.