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

Ab Corporate Bond ETF (NQ: EYEG )

37.08 +0.01 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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, 2021 4.040 4.230 4.040 4.230 22,800 +0.13(+3.17%)
Apr 29, 2021 4.270 4.290 4.100 4.100 18,589 -0.19(-4.43%)
Apr 28, 2021 4.370 4.463 4.230 4.290 58,359 -0.18(-4.03%)
Apr 27, 2021 4.530 4.530 4.360 4.470 14,764 +0.00(+0.00%)
Apr 26, 2021 4.450 4.480 4.330 4.470 26,447 +0.04(+0.90%)
Apr 23, 2021 4.020 4.450 4.010 4.430 141,400 +0.41(+10.20%)
Apr 22, 2021 4.140 4.190 4.020 4.020 5,260 -0.08(-1.95%)
Apr 21, 2021 4.070 4.320 4.020 4.100 27,501 -0.01(-0.24%)
Apr 20, 2021 4.330 4.390 4.110 4.110 16,157 -0.29(-6.59%)
Apr 19, 2021 4.320 4.750 4.320 4.400 3,099 +0.09(+2.09%)
Apr 16, 2021 4.270 4.310 4.107 4.310 12,000 +0.04(+0.94%)
Apr 15, 2021 4.310 4.420 4.200 4.270 11,882 +0.07(+1.67%)
Apr 14, 2021 4.330 4.399 4.200 4.200 7,318 -0.12(-2.78%)
Apr 13, 2021 4.480 4.480 4.300 4.320 11,148 -0.04(-0.92%)
Apr 12, 2021 4.570 4.600 4.350 4.360 16,661 -0.26(-5.63%)
Apr 09, 2021 4.660 4.690 4.600 4.620 13,300 -0.07(-1.49%)
Apr 08, 2021 4.940 4.989 4.690 4.690 27,014 -0.30(-6.01%)
Apr 07, 2021 4.890 5.060 4.860 4.990 14,840 +0.18(+3.74%)
Apr 06, 2021 4.940 5.070 4.720 4.810 9,042 -0.18(-3.61%)
Apr 05, 2021 5.230 5.230 4.945 4.990 10,120 -0.13(-2.54%)
Apr 01, 2021 5.070 5.130 5.000 5.120 7,700 +0.14(+2.81%)
Mar 31, 2021 4.700 5.290 4.700 4.980 17,342 +0.26(+5.51%)
Mar 30, 2021 4.930 4.990 4.600 4.720 81,982 -0.21(-4.26%)
Mar 29, 2021 5.200 5.200 4.850 4.930 26,526 -0.22(-4.27%)
Mar 26, 2021 5.070 5.320 5.070 5.150 8,000 +0.08(+1.58%)
Mar 25, 2021 5.060 5.250 5.060 5.070 18,858 +0.00(+0.00%)
Mar 24, 2021 5.470 5.470 5.060 5.070 18,421 -0.40(-7.31%)
Mar 23, 2021 5.510 5.520 5.280 5.470 21,165 -0.15(-2.67%)
Mar 22, 2021 5.550 5.640 5.500 5.620 9,043 -0.04(-0.71%)
Mar 19, 2021 5.560 5.660 5.460 5.660 20,700 +0.07(+1.25%)
Mar 18, 2021 5.580 5.660 5.400 5.590 14,078 -0.07(-1.24%)
Mar 17, 2021 5.740 5.740 5.430 5.660 19,544 +0.03(+0.53%)
Mar 16, 2021 5.540 5.660 5.500 5.630 14,113 +0.02(+0.36%)
Mar 15, 2021 5.680 5.765 5.558 5.610 7,663 -0.04(-0.71%)
Mar 12, 2021 5.422 5.719 5.410 5.650 46,700 +0.07(+1.25%)
Mar 11, 2021 5.400 5.580 5.370 5.580 25,943 +0.27(+5.08%)
Mar 10, 2021 5.370 5.580 5.290 5.310 32,436 -0.11(-2.03%)
Mar 09, 2021 5.190 5.500 5.190 5.420 38,374 +0.21(+4.03%)
Mar 08, 2021 5.400 6.107 5.100 5.210 134,277 -0.19(-3.52%)
Mar 05, 2021 5.180 6.010 5.000 5.400 87,800 +0.18(+3.45%)
Mar 04, 2021 5.260 5.442 5.010 5.220 62,038 -0.07(-1.32%)
Mar 03, 2021 5.460 5.560 5.190 5.290 71,869 -0.28(-5.03%)
Mar 02, 2021 5.730 5.800 5.500 5.570 36,946 -0.08(-1.42%)
Mar 01, 2021 5.580 5.900 5.540 5.650 43,490 +0.11(+1.99%)
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%)
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.