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 (%)
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.