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 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 22, 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, 2019 0.2945 0.3053 0.2814 0.2856 394,071 -0.01(-3.04%)
Apr 29, 2019 0.3053 0.3053 0.2758 0.2946 256,981 -0.00(-0.23%)
Apr 26, 2019 0.2955 0.3053 0.2758 0.2953 292,531 +0.00(+0.40%)
Apr 25, 2019 0.2856 0.2955 0.2794 0.2941 266,840 +0.01(+3.21%)
Apr 24, 2019 0.2955 0.2955 0.2808 0.2849 242,457 -0.01(-1.97%)
Apr 23, 2019 0.2856 0.3053 0.2856 0.2906 101,920 +0.00(+0.03%)
Apr 22, 2019 0.2858 0.3053 0.2856 0.2905 130,905 -0.00(-1.67%)
Apr 18, 2019 0.3053 0.3053 0.2849 0.2955 136,365 -0.00(-0.33%)
Apr 17, 2019 0.3131 0.3152 0.2866 0.2964 146,978 -0.01(-2.90%)
Apr 16, 2019 0.3205 0.3205 0.3053 0.3053 69,579 -0.01(-4.26%)
Apr 15, 2019 0.3348 0.3447 0.3053 0.3189 218,857 -0.01(-1.61%)
Apr 12, 2019 0.3423 0.3437 0.3188 0.3241 128,547 -0.02(-5.92%)
Apr 11, 2019 0.3329 0.3500 0.3299 0.3445 104,986 +0.01(+2.85%)
Apr 10, 2019 0.3516 0.3516 0.3329 0.3349 86,397 -0.01(-2.83%)
Apr 09, 2019 0.3447 0.3447 0.3329 0.3447 92,340 -0.00(-0.20%)
Apr 08, 2019 0.3417 0.3545 0.3413 0.3454 189,657 +0.00(+0.60%)
Apr 05, 2019 0.3271 0.3447 0.3271 0.3433 129,969 -0.00(-0.40%)
Apr 04, 2019 0.3447 0.3545 0.3348 0.3447 58,813 +0.00(+0.00%)
Apr 03, 2019 0.3506 0.3506 0.3359 0.3447 46,070 -0.00(-0.60%)
Apr 02, 2019 0.3619 0.3635 0.3348 0.3468 272,971 +0.01(+2.98%)
Apr 01, 2019 0.2984 0.3447 0.2983 0.3367 287,773 +0.04(+12.10%)
Mar 29, 2019 0.2974 0.3250 0.2889 0.3004 652,688 -0.02(-7.58%)
Mar 28, 2019 0.3348 0.3447 0.2856 0.3250 802,334 -0.01(-3.42%)
Mar 27, 2019 0.3348 0.3639 0.3252 0.3365 339,758 +0.01(+1.70%)
Mar 26, 2019 0.3447 0.3654 0.3201 0.3309 1,081,518 -0.05(-13.45%)
Mar 25, 2019 0.3841 0.4058 0.3447 0.3823 501,276 -0.01(-1.97%)
Mar 22, 2019 0.3861 0.3940 0.3841 0.3900 131,187 -0.00(-1.00%)
Mar 21, 2019 0.3939 0.4235 0.3841 0.3939 279,840 +0.01(+2.56%)
Mar 20, 2019 0.4333 0.4727 0.3841 0.3841 1,178,599 -0.03(-7.58%)
Mar 19, 2019 0.4629 0.4629 0.4136 0.4156 118,290 -0.01(-2.99%)
Mar 18, 2019 0.4038 0.4432 0.3939 0.4284 506,346 +0.03(+8.75%)
Mar 15, 2019 0.4028 0.4028 0.3890 0.3939 75,544 +0.00(+0.00%)
Mar 14, 2019 0.4058 0.4175 0.3851 0.3939 196,699 -0.01(-2.44%)
Mar 13, 2019 0.4235 0.4235 0.4038 0.4038 177,843 -0.02(-4.65%)
Mar 12, 2019 0.4205 0.4235 0.4186 0.4235 92,570 -0.01(-1.19%)
Mar 11, 2019 0.4530 0.4530 0.3939 0.4286 348,040 -0.01(-2.49%)
Mar 08, 2019 0.4333 0.4433 0.4166 0.4395 304,107 +0.03(+6.26%)
Mar 07, 2019 0.4038 0.4263 0.3743 0.4136 249,858 +0.01(+2.19%)
Mar 06, 2019 0.4238 0.4333 0.4038 0.4048 131,034 -0.03(-6.38%)
Mar 05, 2019 0.4259 0.4333 0.4238 0.4323 89,795 +0.00(+0.00%)
Mar 04, 2019 0.4235 0.4333 0.4138 0.4323 83,173 +0.00(+0.23%)
Mar 01, 2019 0.4186 0.4383 0.4146 0.4314 72,193 +0.01(+1.86%)
Feb 28, 2019 0.4333 0.4432 0.4186 0.4235 89,704 -0.00(-1.15%)
Feb 27, 2019 0.4159 0.4431 0.4159 0.4284 180,938 +0.01(+2.96%)
Feb 26, 2019 0.4156 0.4264 0.4137 0.4161 123,854 -0.02(-3.54%)
Feb 25, 2019 0.4203 0.4432 0.4051 0.4314 193,944 -0.00(-0.45%)
Feb 22, 2019 0.4235 0.4333 0.3939 0.4333 120,525 +0.00(+0.00%)
Feb 21, 2019 0.4235 0.4382 0.4235 0.4333 91,491 +0.00(+0.92%)
Feb 20, 2019 0.4282 0.4452 0.4282 0.4294 61,788 -0.01(-3.11%)
Feb 19, 2019 0.4333 0.4458 0.4315 0.4432 116,420 +0.01(+2.27%)
Feb 15, 2019 0.4432 0.4530 0.4333 0.4333 57,775 -0.01(-2.22%)
Feb 14, 2019 0.4420 0.4530 0.4385 0.4432 108,694 -0.00(-1.10%)
Feb 13, 2019 0.4373 0.4514 0.4364 0.4481 89,016 +0.01(+2.69%)
Feb 12, 2019 0.4306 0.4443 0.4306 0.4364 181,066 +0.01(+1.37%)
Feb 11, 2019 0.4432 0.4511 0.3950 0.4305 181,142 -0.02(-4.35%)
Feb 08, 2019 0.4412 0.4580 0.4412 0.4501 44,676 -0.01(-2.77%)
Feb 07, 2019 0.4678 0.4736 0.4323 0.4629 174,579 -0.00(-1.05%)
Feb 06, 2019 0.4825 0.4826 0.4678 0.4678 165,414 -0.01(-1.25%)
Feb 05, 2019 0.4825 0.4855 0.4730 0.4737 66,084 -0.00(-1.03%)
Feb 04, 2019 0.4629 0.4826 0.4629 0.4786 157,776 +0.01(+1.25%)
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.