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

Ab Corporate Bond ETF (NQ: EYEG )

34.86 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 29, 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 (%)
Jan 31, 2020 5.663 5.978 5.515 5.653 17,464 +0.00(+0.00%)
Jan 30, 2020 5.968 5.999 5.535 5.653 41,844 -0.35(-5.90%)
Jan 29, 2020 6.106 6.351 5.948 6.008 24,079 -0.05(-0.81%)
Jan 28, 2020 6.008 6.165 5.909 6.057 32,329 +0.09(+1.49%)
Jan 27, 2020 5.673 6.214 5.673 5.968 48,495 +0.18(+3.06%)
Jan 24, 2020 5.663 6.388 5.545 5.791 151,596 +0.25(+4.44%)
Jan 23, 2020 5.860 5.860 5.515 5.545 87,300 -0.32(-5.38%)
Jan 22, 2020 6.451 6.598 5.712 5.860 139,603 -0.62(-9.57%)
Jan 21, 2020 6.776 6.853 6.333 6.480 99,598 -0.27(-3.94%)
Jan 17, 2020 7.544 7.544 6.707 6.746 177,692 -0.74(-9.87%)
Jan 16, 2020 7.091 7.948 7.091 7.485 107,824 +0.43(+6.15%)
Jan 15, 2020 6.766 7.278 6.511 7.052 75,946 +0.30(+4.37%)
Jan 14, 2020 7.140 7.337 6.650 6.756 133,652 -0.43(-6.03%)
Jan 13, 2020 7.485 7.574 6.874 7.189 146,729 -0.21(-2.80%)
Jan 10, 2020 8.312 8.467 7.396 7.396 169,365 -0.98(-11.75%)
Jan 09, 2020 8.795 8.864 8.056 8.381 72,101 -0.46(-5.23%)
Jan 08, 2020 8.420 8.982 8.243 8.844 111,556 +0.57(+6.90%)
Jan 07, 2020 9.021 9.088 7.931 8.273 122,163 -0.76(-8.40%)
Jan 06, 2020 9.445 9.445 9.011 9.031 93,392 -0.44(-4.68%)
Jan 03, 2020 9.376 9.652 8.972 9.474 99,812 -0.10(-1.03%)
Jan 02, 2020 10.04 10.04 9.464 9.573 126,233 -0.30(-2.99%)
Dec 31, 2019 10.59 10.59 9.435 9.868 634,005 -2.15(-17.87%)
Dec 30, 2019 9.356 12.69 9.356 12.02 656,137 +2.85(+31.04%)
Dec 27, 2019 8.854 9.297 8.568 9.169 155,252 +0.40(+4.61%)
Dec 26, 2019 8.470 8.854 8.470 8.765 89,289 +0.31(+3.61%)
Dec 24, 2019 8.233 8.460 8.106 8.460 51,784 +0.31(+3.83%)
Dec 23, 2019 7.780 8.322 7.485 8.148 177,115 +0.37(+4.73%)
Dec 20, 2019 6.963 7.780 6.963 7.780 87,526 +0.85(+12.22%)
Dec 19, 2019 7.071 7.316 6.904 6.933 36,254 -0.28(-3.83%)
Dec 18, 2019 7.347 7.386 7.201 7.209 22,841 -0.28(-3.68%)
Dec 17, 2019 7.751 7.852 7.327 7.485 54,551 -0.12(-1.55%)
Dec 16, 2019 6.569 7.603 6.451 7.603 203,862 +1.00(+15.22%)
Dec 13, 2019 6.786 6.855 6.480 6.598 44,879 -0.20(-2.90%)
Dec 12, 2019 6.992 7.111 6.500 6.795 68,687 -0.21(-2.95%)
Dec 11, 2019 7.042 7.189 6.802 7.002 41,870 -0.07(-0.97%)
Dec 10, 2019 6.992 7.180 6.648 7.071 48,107 +0.01(+0.14%)
Dec 09, 2019 6.736 7.239 6.165 7.061 200,611 +0.27(+3.91%)
Dec 06, 2019 6.825 7.080 6.746 6.795 65,796 -0.06(-0.86%)
Dec 05, 2019 7.180 7.357 6.795 6.855 100,821 -0.33(-4.53%)
Dec 04, 2019 7.495 7.524 7.101 7.180 221,261 -0.37(-4.95%)
Dec 03, 2019 7.879 7.879 7.140 7.554 161,674 -0.33(-4.12%)
Dec 02, 2019 7.928 8.359 6.727 7.879 438,521 +0.16(+2.07%)
Nov 29, 2019 7.347 7.800 7.214 7.719 119,815 +0.13(+1.65%)
Nov 27, 2019 7.475 7.721 6.992 7.593 327,968 +0.39(+5.47%)
Nov 26, 2019 6.451 7.199 6.027 7.199 428,793 +0.48(+7.18%)
Nov 25, 2019 6.786 7.022 6.461 6.717 697,126 -0.27(-3.81%)
Nov 22, 2019 8.726 9.356 6.461 6.983 16,036,552 +2.27(+48.02%)
Nov 21, 2019 4.333 4.717 4.333 4.717 12,028 +0.36(+8.37%)
Nov 20, 2019 4.333 4.560 4.333 4.353 15,611 -0.01(-0.23%)
Nov 19, 2019 4.540 4.669 4.363 4.363 34,504 -0.29(-6.14%)
Nov 18, 2019 4.786 4.905 4.452 4.648 13,867 +0.03(+0.64%)
Nov 15, 2019 4.363 4.767 4.353 4.619 34,116 +0.38(+9.07%)
Nov 14, 2019 4.954 5.220 4.235 4.235 80,037 -0.66(-13.48%)
Nov 13, 2019 4.432 5.170 4.432 4.895 55,061 +0.46(+10.44%)
Nov 12, 2019 4.117 4.432 4.117 4.432 40,923 +0.31(+7.40%)
Nov 11, 2019 4.038 4.230 3.989 4.127 40,981 +0.14(+3.51%)
Nov 08, 2019 3.930 4.053 3.664 3.987 14,621 +0.28(+7.66%)
Nov 07, 2019 3.861 4.136 3.677 3.703 38,538 -0.17(-4.33%)
Nov 06, 2019 3.949 4.186 3.703 3.870 13,341 -0.22(-5.30%)
Nov 05, 2019 3.792 4.087 3.584 4.087 7,994 +0.15(+3.75%)
Nov 04, 2019 4.008 4.186 3.920 3.939 18,078 -0.10(-2.44%)
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.