Skip to main content

Ab Corporate Bond ETF (NQ: EYEG )

37.07 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 3.690 3.793 3.620 3.640 50,186 -0.05(-1.36%)
Jun 29, 2021 4.080 4.138 3.650 3.690 125,566 -0.44(-10.55%)
Jun 28, 2021 4.370 4.401 4.060 4.125 25,603 -0.25(-5.61%)
Jun 25, 2021 4.420 4.462 4.210 4.370 21,702 -0.08(-1.80%)
Jun 24, 2021 4.510 4.530 4.417 4.450 12,638 -0.08(-1.77%)
Jun 23, 2021 4.620 4.650 4.500 4.530 21,961 -0.09(-1.95%)
Jun 22, 2021 4.430 4.620 4.351 4.620 29,066 +0.19(+4.29%)
Jun 21, 2021 4.500 4.535 4.230 4.430 23,852 -0.10(-2.21%)
Jun 18, 2021 4.420 4.530 4.380 4.530 33,926 +0.02(+0.44%)
Jun 17, 2021 4.388 4.520 4.336 4.510 25,352 +0.06(+1.35%)
Jun 16, 2021 4.310 4.450 4.250 4.450 24,017 +0.10(+2.30%)
Jun 15, 2021 4.700 4.740 4.260 4.350 35,009 -0.39(-8.23%)
Jun 14, 2021 4.820 5.000 4.530 4.740 77,195 +0.25(+5.57%)
Jun 11, 2021 4.600 4.600 4.410 4.490 15,575 -0.07(-1.54%)
Jun 10, 2021 4.420 4.560 4.420 4.560 10,992 +0.12(+2.70%)
Jun 09, 2021 4.400 4.600 4.400 4.440 22,097 +0.04(+0.91%)
Jun 08, 2021 4.360 4.870 4.350 4.400 44,921 +0.00(+0.00%)
Jun 07, 2021 4.330 4.579 4.320 4.400 17,831 +0.02(+0.46%)
Jun 04, 2021 4.190 4.380 4.190 4.380 10,971 +0.12(+2.82%)
Jun 03, 2021 4.300 4.360 4.140 4.260 11,580 -0.12(-2.74%)
Jun 02, 2021 4.320 4.480 4.320 4.380 24,770 +0.14(+3.30%)
Jun 01, 2021 4.560 4.740 4.200 4.240 61,884 -0.15(-3.42%)
May 28, 2021 4.360 4.450 4.280 4.390 8,283 +0.19(+4.52%)
May 27, 2021 4.260 4.390 4.200 4.200 9,713 -0.19(-4.33%)
May 26, 2021 4.540 4.625 4.200 4.390 30,132 -0.18(-3.94%)
May 25, 2021 5.040 5.050 4.480 4.570 62,268 -0.06(-1.26%)
May 24, 2021 4.620 4.750 4.410 4.628 28,151 +0.28(+6.50%)
May 21, 2021 4.120 4.450 4.120 4.346 9,640 +0.21(+5.09%)
May 20, 2021 4.200 4.200 4.135 4.135 3,574 -0.06(-1.31%)
May 19, 2021 4.020 4.220 3.970 4.190 9,982 +0.00(+0.00%)
May 18, 2021 3.810 4.240 3.770 4.190 66,293 +0.43(+11.44%)
May 17, 2021 3.760 3.765 3.743 3.760 7,633 +0.01(+0.27%)
May 14, 2021 3.750 3.961 3.730 3.750 12,084 -0.05(-1.32%)
May 13, 2021 4.010 4.010 3.800 3.800 22,941 -0.23(-5.71%)
May 12, 2021 4.180 4.180 4.030 4.030 6,107 +0.01(+0.25%)
May 11, 2021 3.950 4.250 3.890 4.020 30,644 +0.12(+3.08%)
May 10, 2021 4.020 4.020 3.900 3.900 12,961 -0.03(-0.76%)
May 07, 2021 4.090 4.090 3.900 3.930 15,887 -0.07(-1.75%)
May 06, 2021 4.060 4.080 4.000 4.000 13,223 -0.11(-2.58%)
May 05, 2021 4.150 4.249 4.050 4.106 17,725 -0.03(-0.82%)
May 04, 2021 4.130 4.240 4.120 4.140 17,394 -0.06(-1.43%)
May 03, 2021 4.490 4.490 4.200 4.200 24,781 -0.03(-0.71%)
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%)
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.