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

Ab Corporate Bond ETF (NQ: EYEG )

37.08 +0.01 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Sep 30, 2021 1.860 2.340 1.830 2.250 14,412,069 +0.42(+22.95%)
Sep 29, 2021 1.920 1.940 1.760 1.830 2,346,921 -0.08(-4.19%)
Sep 28, 2021 1.940 1.980 1.861 1.910 1,240,881 -0.02(-1.04%)
Sep 27, 2021 1.971 2.020 1.920 1.930 1,395,315 +0.02(+1.05%)
Sep 24, 2021 2.000 2.040 1.870 1.910 1,840,493 -0.19(-9.05%)
Sep 23, 2021 1.790 2.130 1.790 2.100 4,961,480 +0.27(+14.75%)
Sep 22, 2021 1.860 1.880 1.770 1.830 1,376,729 +0.01(+0.55%)
Sep 21, 2021 1.790 1.880 1.790 1.820 978,435 +0.03(+1.68%)
Sep 20, 2021 1.850 1.950 1.760 1.790 2,052,837 -0.21(-10.50%)
Sep 17, 2021 1.900 2.020 1.730 2.000 3,762,459 +0.10(+5.26%)
Sep 16, 2021 1.950 2.040 1.830 1.900 3,374,565 -0.05(-2.56%)
Sep 15, 2021 1.800 1.990 1.750 1.950 6,119,702 +0.15(+8.33%)
Sep 14, 2021 1.760 1.850 1.710 1.800 2,795,888 +0.12(+7.14%)
Sep 13, 2021 1.610 1.770 1.580 1.680 1,606,437 +0.05(+3.07%)
Sep 10, 2021 1.600 1.670 1.570 1.630 865,576 +0.02(+1.24%)
Sep 09, 2021 1.600 1.640 1.570 1.610 887,332 +0.02(+1.26%)
Sep 08, 2021 1.760 1.776 1.570 1.590 2,348,172 -0.16(-9.14%)
Sep 07, 2021 1.740 1.870 1.740 1.750 1,583,388 +0.00(+0.00%)
Sep 03, 2021 1.810 1.820 1.720 1.750 643,878 -0.03(-1.69%)
Sep 02, 2021 1.810 1.810 1.740 1.780 864,989 -0.07(-3.78%)
Sep 01, 2021 1.880 1.925 1.780 1.850 1,341,933 +0.01(+0.54%)
Aug 31, 2021 1.720 1.870 1.690 1.840 2,061,704 +0.15(+8.88%)
Aug 30, 2021 1.690 1.790 1.620 1.690 1,654,806 +0.01(+0.60%)
Aug 27, 2021 1.580 1.680 1.560 1.680 813,518 +0.12(+7.69%)
Aug 26, 2021 1.680 1.710 1.550 1.560 1,006,857 -0.13(-7.69%)
Aug 25, 2021 1.700 1.730 1.625 1.690 938,367 -0.01(-0.59%)
Aug 24, 2021 1.610 1.750 1.565 1.700 1,359,605 +0.08(+4.94%)
Aug 23, 2021 1.560 1.650 1.550 1.620 945,862 +0.10(+6.58%)
Aug 20, 2021 1.500 1.560 1.490 1.520 824,344 +0.04(+2.70%)
Aug 19, 2021 1.500 1.630 1.470 1.480 2,242,486 -0.04(-2.63%)
Aug 18, 2021 1.560 1.590 1.440 1.520 2,499,103 -0.12(-7.32%)
Aug 17, 2021 1.580 1.740 1.480 1.640 4,724,145 +0.06(+3.80%)
Aug 16, 2021 1.630 1.650 1.450 1.580 1,125,771 -0.05(-3.07%)
Aug 13, 2021 1.700 1.720 1.620 1.630 843,877 -0.10(-5.78%)
Aug 12, 2021 1.770 1.800 1.680 1.730 562,268 -0.05(-2.81%)
Aug 11, 2021 1.830 1.830 1.700 1.780 1,033,297 -0.02(-1.39%)
Aug 10, 2021 1.820 1.890 1.730 1.805 6,211,294 -0.47(-20.48%)
Aug 09, 2021 2.260 2.300 2.170 2.270 435,965 +0.03(+1.34%)
Aug 06, 2021 2.350 2.350 2.220 2.240 562,775 -0.14(-5.88%)
Aug 05, 2021 2.280 2.450 2.210 2.380 730,685 +0.05(+2.15%)
Aug 04, 2021 2.510 2.540 2.280 2.330 1,938,424 -0.29(-11.07%)
Aug 03, 2021 2.410 2.800 2.380 2.620 4,761,376 +0.21(+8.71%)
Aug 02, 2021 2.590 2.590 2.350 2.410 1,163,162 -0.11(-4.37%)
Jul 30, 2021 2.760 2.840 2.480 2.520 2,406,557 -0.38(-13.10%)
Jul 29, 2021 3.275 3.290 2.840 2.900 2,663,825 -0.31(-9.66%)
Jul 28, 2021 3.700 3.700 3.150 3.210 3,901,673 -0.56(-14.85%)
Jul 27, 2021 6.390 6.430 3.565 3.770 50,945,792 +0.65(+20.83%)
Jul 26, 2021 3.290 3.290 3.100 3.120 7,664,323 -0.18(-5.45%)
Jul 23, 2021 3.390 3.390 3.300 3.300 4,041 -0.14(-4.07%)
Jul 22, 2021 3.650 3.900 3.310 3.440 67,134 -0.21(-5.75%)
Jul 21, 2021 3.450 3.950 3.450 3.650 140,752 +0.25(+7.35%)
Jul 20, 2021 3.320 3.490 3.290 3.400 28,034 +0.13(+3.98%)
Jul 19, 2021 3.445 3.474 3.250 3.270 20,512 +0.00(+0.00%)
Jul 16, 2021 3.270 3.330 3.250 3.270 13,555 -0.04(-1.21%)
Jul 15, 2021 3.440 3.440 3.250 3.310 21,302 -0.18(-5.16%)
Jul 14, 2021 3.626 3.626 3.435 3.490 6,711 -0.12(-3.46%)
Jul 13, 2021 3.680 3.680 3.540 3.615 9,935 -0.07(-2.03%)
Jul 12, 2021 3.610 3.740 3.564 3.690 22,288 +0.07(+1.93%)
Jul 09, 2021 3.470 3.720 3.430 3.620 32,824 +0.13(+3.72%)
Jul 08, 2021 3.530 3.530 3.410 3.490 11,800 -0.07(-1.97%)
Jul 07, 2021 3.670 3.670 3.530 3.560 21,525 -0.15(-4.04%)
Jul 06, 2021 3.770 3.800 3.600 3.710 29,764 +0.08(+2.20%)
Jul 02, 2021 3.700 3.740 3.620 3.630 16,512 -0.11(-2.94%)
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.