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

Ab Corporate Bond ETF (NQ: EYEG )

34.87 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 2, 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 29, 2018 0.5042 0.5292 0.5001 0.5197 124,230 +0.00(+0.74%)
Jun 28, 2018 0.5488 0.5555 0.5042 0.5159 401,382 -0.03(-6.00%)
Jun 27, 2018 0.5488 0.5687 0.5488 0.5489 89,221 +0.02(+4.62%)
Jun 26, 2018 0.5312 0.5593 0.5246 0.5246 173,627 -0.02(-3.06%)
Jun 25, 2018 0.5688 0.5688 0.5197 0.5412 246,516 -0.01(-1.45%)
Jun 22, 2018 0.6080 0.6080 0.5295 0.5492 469,587 -0.01(-1.74%)
Jun 21, 2018 0.5737 0.5884 0.5197 0.5589 933,963 -0.01(-1.74%)
Jun 20, 2018 0.5344 0.5884 0.5344 0.5688 353,282 +0.02(+3.57%)
Jun 19, 2018 0.5582 0.5688 0.5492 0.5492 140,013 -0.00(-0.73%)
Jun 18, 2018 0.5786 0.5786 0.5492 0.5532 174,351 -0.03(-4.62%)
Jun 15, 2018 0.5799 0.5783 0.5799 198,446 +0.00(+0.29%)
Jun 14, 2018 0.5344 0.5835 0.5247 0.5783 509,423 +0.05(+8.56%)
Jun 13, 2018 0.5246 0.5443 0.4930 0.5327 555,855 -0.00(-0.35%)
Jun 12, 2018 0.5250 0.5394 0.5201 0.5345 172,554 -0.00(-0.87%)
Jun 11, 2018 0.5417 0.5443 0.5198 0.5393 207,944 -0.00(-0.15%)
Jun 08, 2018 0.5127 0.5500 0.5008 0.5400 290,328 +0.02(+3.94%)
Jun 07, 2018 0.5394 0.5492 0.4932 0.5195 372,266 -0.02(-2.81%)
Jun 06, 2018 0.5207 0.5492 0.5207 0.5345 272,041 +0.01(+0.94%)
Jun 05, 2018 0.5492 0.5492 0.5207 0.5295 307,414 -0.01(-1.59%)
Jun 04, 2018 0.5639 0.5639 0.5295 0.5381 190,246 -0.02(-3.40%)
Jun 01, 2018 0.5394 0.5688 0.5394 0.5570 307,256 +0.01(+1.14%)
May 31, 2018 0.5744 0.5786 0.5394 0.5507 253,177 -0.01(-1.58%)
May 30, 2018 0.5786 0.5786 0.5197 0.5596 338,036 +0.00(+0.14%)
May 29, 2018 0.5521 0.5786 0.5492 0.5588 305,009 -0.02(-3.42%)
May 25, 2018 0.5786 0.5786 0.5786 0 -0.03(-4.19%)
May 24, 2018 0.6177 0.6178 0.5892 0.6039 350,636 -0.01(-1.88%)
May 23, 2018 0.6276 0.6276 0.5908 0.6154 305,881 +0.00(+0.64%)
May 22, 2018 0.6178 0.6374 0.5884 0.6115 485,417 +0.00(+0.16%)
May 21, 2018 0.6254 0.6374 0.6080 0.6105 509,370 -0.00(-0.34%)
May 18, 2018 0.5382 0.6276 0.5099 0.6126 1,369,268 +0.03(+5.88%)
May 17, 2018 0.6374 0.6374 0.5786 0.5786 917,671 -0.04(-6.36%)
May 16, 2018 0.5884 0.6374 0.5884 0.6179 1,258,062 +0.04(+7.71%)
May 15, 2018 0.5492 0.5862 0.5315 0.5737 933,381 +0.03(+5.36%)
May 14, 2018 0.5197 0.5590 0.5004 0.5445 780,497 +0.02(+4.79%)
May 11, 2018 0.5688 0.5688 0.5001 0.5196 896,707 -0.02(-3.65%)
May 10, 2018 0.4742 0.5688 0.4742 0.5394 1,520,082 +0.05(+11.22%)
May 09, 2018 0.4756 0.4952 0.4534 0.4849 446,237 +0.01(+1.96%)
May 08, 2018 0.4680 0.4805 0.4511 0.4756 595,602 +0.01(+1.63%)
May 07, 2018 0.4805 0.4805 0.4609 0.4680 290,740 +0.01(+1.09%)
May 04, 2018 0.4609 0.4707 0.4138 0.4629 692,377 +0.01(+2.38%)
May 03, 2018 0.5099 0.5099 0.4511 0.4522 801,213 -0.03(-6.09%)
May 02, 2018 0.5050 0.5197 0.4609 0.4815 1,031,273 -0.03(-6.12%)
May 01, 2018 0.4933 0.5338 0.4933 0.5129 479,354 -0.01(-1.19%)
Apr 30, 2018 0.5590 0.5590 0.5099 0.5191 812,851 -0.04(-6.32%)
Apr 27, 2018 0.5419 0.5541 0.5105 0.5541 851,840 +0.01(+2.24%)
Apr 26, 2018 0.5295 0.5590 0.4903 0.5419 1,306,617 +0.02(+3.29%)
Apr 25, 2018 0.5688 0.5688 0.4707 0.5246 1,770,406 -0.04(-6.40%)
Apr 24, 2018 0.5869 0.5884 0.5099 0.5605 2,275,610 -0.01(-1.53%)
Apr 23, 2018 0.5735 0.6472 0.5541 0.5693 8,452,491 +0.04(+7.90%)
Apr 20, 2018 0.4900 0.5320 0.4666 0.5276 2,501,846 +0.05(+9.77%)
Apr 19, 2018 0.4707 0.4893 0.4413 0.4806 2,424,241 +0.00(+0.02%)
Apr 18, 2018 0.4609 0.4805 0.4128 0.4805 2,621,945 +0.00(+0.00%)
Apr 17, 2018 0.3824 0.4854 0.3535 0.4805 5,039,483 +0.09(+22.41%)
Apr 16, 2018 0.3339 0.4021 0.3138 0.3925 3,177,303 +0.04(+12.76%)
Apr 13, 2018 0.2922 0.3520 0.2844 0.3481 14,989,355 -0.03(-7.31%)
Apr 12, 2018 0.4258 0.4266 0.3728 0.3756 1,736,752 -0.03(-7.26%)
Apr 11, 2018 0.3775 0.4256 0.3630 0.4050 6,393,114 +0.08(+25.11%)
Apr 10, 2018 0.3628 0.3719 0.3236 0.3237 1,644,374 -0.05(-12.95%)
Apr 09, 2018 0.4609 0.4609 0.3540 0.3719 2,550,370 -0.09(-19.32%)
Apr 06, 2018 0.6384 0.7845 0.4413 0.4609 9,700,828 +0.08(+20.48%)
Apr 05, 2018 0.3530 0.4413 0.3433 0.3825 286,159 +0.02(+6.88%)
Apr 04, 2018 0.3603 0.3657 0.3530 0.3579 76,535 +0.00(+0.00%)
Apr 03, 2018 0.3485 0.3726 0.3261 0.3579 155,827 +0.01(+3.69%)
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.