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

Ab Corporate Bond ETF (NQ: EYEG )

34.73 +0.11 (+0.32%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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, 2020 5.220 5.407 5.126 5.131 15,354 -0.13(-2.43%)
Apr 29, 2020 5.387 5.387 5.195 5.259 25,783 -0.15(-2.73%)
Apr 28, 2020 5.604 5.604 5.141 5.407 19,731 -0.14(-2.49%)
Apr 27, 2020 5.899 5.899 5.427 5.545 20,293 -0.05(-0.88%)
Apr 24, 2020 5.623 5.894 5.033 5.594 28,329 -0.02(-0.35%)
Apr 23, 2020 5.663 5.702 5.525 5.614 26,216 +0.09(+1.60%)
Apr 22, 2020 5.466 5.801 5.466 5.525 29,489 +0.00(+0.00%)
Apr 21, 2020 5.466 5.781 5.072 5.525 38,706 +0.05(+0.90%)
Apr 20, 2020 5.673 5.909 5.466 5.476 23,302 -0.29(-4.96%)
Apr 17, 2020 5.574 6.106 5.436 5.761 28,532 +0.17(+2.99%)
Apr 16, 2020 5.771 5.781 5.564 5.594 27,869 -0.21(-3.57%)
Apr 15, 2020 5.732 5.811 5.466 5.801 42,437 +0.05(+0.86%)
Apr 14, 2020 5.555 5.968 5.545 5.752 85,850 +0.28(+5.04%)
Apr 13, 2020 5.298 5.683 4.964 5.476 74,369 +0.28(+5.30%)
Apr 09, 2020 4.964 5.298 4.914 5.200 37,873 +0.24(+4.76%)
Apr 08, 2020 4.786 5.169 4.777 4.964 78,249 +0.17(+3.49%)
Apr 07, 2020 4.934 5.387 4.698 4.796 87,717 -0.32(-6.17%)
Apr 06, 2020 5.141 5.564 4.914 5.111 121,360 +0.07(+1.37%)
Apr 03, 2020 5.092 5.367 5.023 5.042 55,947 +0.13(+2.61%)
Apr 02, 2020 4.885 5.515 4.599 4.914 141,945 -0.37(-7.08%)
Apr 01, 2020 4.845 5.407 4.461 5.289 208,003 +0.17(+3.27%)
Mar 31, 2020 6.234 6.500 4.668 5.121 2,342,003 +1.03(+25.30%)
Mar 30, 2020 4.255 4.333 3.693 4.087 49,558 -0.33(-7.57%)
Mar 27, 2020 4.422 4.422 3.973 4.422 34,523 -0.01(-0.22%)
Mar 26, 2020 3.693 4.432 3.634 4.432 59,806 +0.88(+24.65%)
Mar 25, 2020 3.683 3.880 3.555 3.555 20,658 +0.01(+0.28%)
Mar 24, 2020 3.693 3.860 3.524 3.545 17,443 -0.12(-3.23%)
Mar 23, 2020 3.537 3.700 3.447 3.664 17,415 +0.13(+3.62%)
Mar 20, 2020 3.870 3.880 3.457 3.536 29,852 -0.24(-6.27%)
Mar 19, 2020 3.595 3.890 3.555 3.772 7,427 +0.11(+2.96%)
Mar 18, 2020 3.565 3.870 3.565 3.664 18,739 -0.08(-2.11%)
Mar 17, 2020 3.555 3.949 3.555 3.742 38,210 -0.09(-2.31%)
Mar 16, 2020 4.491 4.570 3.703 3.831 83,938 -0.31(-7.38%)
Mar 13, 2020 3.989 5.023 3.939 4.136 46,199 +0.15(+3.70%)
Mar 12, 2020 4.511 4.511 3.782 3.989 54,362 -0.97(-19.48%)
Mar 11, 2020 4.816 4.993 4.648 4.954 22,520 +0.12(+2.44%)
Mar 10, 2020 4.836 4.954 4.589 4.836 28,350 +0.12(+2.51%)
Mar 09, 2020 4.924 5.082 4.501 4.717 54,872 -0.76(-13.85%)
Mar 06, 2020 5.318 5.604 5.023 5.476 16,956 +0.04(+0.72%)
Mar 05, 2020 5.466 5.663 5.358 5.436 26,338 -0.13(-2.30%)
Mar 04, 2020 5.279 5.752 5.180 5.564 20,043 +0.10(+1.80%)
Mar 03, 2020 5.476 5.813 5.384 5.466 10,123 -0.13(-2.29%)
Mar 02, 2020 5.663 5.752 5.269 5.594 30,813 -0.07(-1.22%)
Feb 28, 2020 5.013 5.786 4.973 5.663 44,270 +0.40(+7.68%)
Feb 27, 2020 5.683 5.791 5.170 5.259 107,387 -0.74(-12.32%)
Feb 26, 2020 6.205 6.303 5.919 5.998 25,700 +0.05(+0.84%)
Feb 25, 2020 6.608 6.953 5.712 5.948 102,027 -0.77(-11.45%)
Feb 24, 2020 6.461 7.091 6.431 6.717 71,493 -0.37(-5.28%)
Feb 21, 2020 6.579 7.810 6.543 7.091 138,498 +0.58(+8.93%)
Feb 20, 2020 6.786 6.786 6.500 6.510 14,882 -0.29(-4.20%)
Feb 19, 2020 6.411 6.825 6.411 6.795 65,247 +0.32(+4.86%)
Feb 18, 2020 6.451 6.697 6.403 6.480 18,829 +0.03(+0.46%)
Feb 14, 2020 6.451 6.835 6.451 6.451 49,042 +0.11(+1.71%)
Feb 13, 2020 6.411 6.643 6.342 6.342 18,574 -0.06(-0.92%)
Feb 12, 2020 6.707 6.746 6.399 6.402 39,524 -0.37(-5.52%)
Feb 11, 2020 6.165 7.189 6.096 6.776 196,368 +0.90(+15.24%)
Feb 10, 2020 5.860 6.047 5.692 5.880 31,507 -0.03(-0.50%)
Feb 07, 2020 6.057 6.214 5.830 5.909 54,221 -0.10(-1.64%)
Feb 06, 2020 6.205 6.269 5.850 6.008 36,281 -0.19(-3.02%)
Feb 05, 2020 6.057 6.313 6.057 6.195 61,429 +0.19(+3.11%)
Feb 04, 2020 5.909 6.274 5.909 6.008 57,868 +0.10(+1.67%)
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.