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

Ab Corporate Bond ETF (NQ: EYEG )

35.33 +0.14 (+0.40%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 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 (%)
Mar 29, 2018 0.3710 0.3710 0.3710 0 -0.00(-0.08%)
Mar 28, 2018 0.3905 0.4130 0.3632 0.3713 141,071 -0.02(-4.95%)
Mar 27, 2018 0.3710 0.4295 0.3710 0.3906 361,078 +0.00(+0.43%)
Mar 26, 2018 0.3827 0.4178 0.3242 0.3890 465,231 -0.06(-13.39%)
Mar 23, 2018 0.4749 0.5072 0.4315 0.4491 280,334 -0.02(-4.58%)
Mar 22, 2018 0.5077 0.5272 0.4687 0.4707 254,361 -0.03(-5.47%)
Mar 21, 2018 0.5292 0.5448 0.4893 0.4979 158,323 -0.03(-5.56%)
Mar 20, 2018 0.5609 0.5639 0.5272 0.5272 166,928 -0.01(-1.82%)
Mar 19, 2018 0.5951 0.5951 0.5370 0.5370 264,138 -0.06(-9.76%)
Mar 16, 2018 0.6053 0.6356 0.5663 0.5951 97,087 +0.00(+0.63%)
Mar 15, 2018 0.5936 0.6150 0.5663 0.5914 182,110 -0.02(-3.26%)
Mar 14, 2018 0.6239 0.6239 0.5858 0.6113 162,071 -0.01(-2.22%)
Mar 13, 2018 0.6249 0.7127 0.6053 0.6252 759,089 +0.04(+6.72%)
Mar 12, 2018 0.5761 0.6053 0.5567 0.5858 642,789 +0.03(+4.95%)
Mar 09, 2018 0.5737 0.5858 0.5507 0.5582 70,648 -0.01(-1.43%)
Mar 08, 2018 0.5468 0.6053 0.5468 0.5663 294,649 +0.03(+6.42%)
Mar 07, 2018 0.5565 0.5565 0.5273 0.5321 249,743 -0.00(-0.91%)
Mar 06, 2018 0.5468 0.5741 0.5370 0.5370 121,561 -0.03(-4.66%)
Mar 05, 2018 0.5809 0.5960 0.5565 0.5633 139,848 -0.02(-3.04%)
Mar 02, 2018 0.5903 0.6053 0.5642 0.5809 49,148 +0.00(+0.85%)
Mar 01, 2018 0.5468 0.5761 0.5468 0.5761 96,084 +0.02(+3.53%)
Feb 28, 2018 0.5663 0.5956 0.5468 0.5564 63,087 -0.01(-1.74%)
Feb 27, 2018 0.5973 0.6053 0.5571 0.5663 106,806 -0.02(-3.97%)
Feb 26, 2018 0.5844 0.5944 0.5660 0.5897 181,206 +0.02(+2.79%)
Feb 23, 2018 0.5761 0.5936 0.5664 0.5737 102,327 -0.01(-1.74%)
Feb 22, 2018 0.5809 0.5936 0.5761 0.5839 215,967 +0.00(+0.03%)
Feb 21, 2018 0.5762 0.5956 0.5663 0.5837 108,472 +0.01(+1.30%)
Feb 20, 2018 0.6444 0.6444 0.5664 0.5761 168,493 -0.05(-7.54%)
Feb 16, 2018 0.6231 0.6231 0.6231 0 +0.04(+6.37%)
Feb 15, 2018 0.6451 0.6451 0.5272 0.5858 793,662 -0.06(-9.09%)
Feb 14, 2018 0.6617 0.6649 0.6346 0.6444 229,456 -0.02(-2.94%)
Feb 13, 2018 0.6753 0.6753 0.6346 0.6639 98,454 -0.01(-1.45%)
Feb 12, 2018 0.6346 0.6932 0.6268 0.6737 266,860 +0.01(+2.27%)
Feb 09, 2018 0.6578 0.6835 0.6151 0.6587 334,408 -0.01(-0.78%)
Feb 08, 2018 0.6932 0.6932 0.6346 0.6639 357,040 -0.05(-6.84%)
Feb 07, 2018 0.6373 0.7225 0.6373 0.7126 725,770 +0.08(+12.29%)
Feb 06, 2018 0.6356 0.6597 0.4830 0.6346 708,536 +0.03(+5.18%)
Feb 05, 2018 0.6444 0.6717 0.5389 0.6034 3,348,981 -0.40(-40.00%)
Feb 02, 2018 1.035 1.045 0.9959 1.006 323,878 -0.01(-0.96%)
Feb 01, 2018 1.025 1.054 1.015 1.015 313,570 +0.00(+0.00%)
Jan 31, 2018 1.074 1.084 0.9764 1.015 518,852 -0.06(-5.45%)
Jan 30, 2018 1.123 1.133 1.025 1.074 395,536 -0.08(-6.78%)
Jan 29, 2018 1.133 1.152 1.113 1.152 99,835 +0.02(+1.72%)
Jan 26, 2018 1.211 1.211 1.113 1.133 218,977 -0.04(-3.33%)
Jan 25, 2018 1.201 1.206 1.163 1.172 88,653 -0.02(-1.64%)
Jan 24, 2018 1.201 1.211 1.162 1.191 129,602 -0.01(-0.81%)
Jan 23, 2018 1.172 1.220 1.153 1.201 126,567 -0.01(-0.51%)
Jan 22, 2018 1.172 1.260 1.152 1.207 243,395 +0.05(+3.89%)
Jan 19, 2018 1.181 1.201 1.152 1.162 263,149 -0.01(-0.83%)
Jan 18, 2018 1.181 1.220 1.113 1.172 343,928 -0.04(-3.23%)
Jan 17, 2018 1.240 1.249 1.191 1.211 159,094 -0.01(-0.80%)
Jan 16, 2018 1.230 1.260 1.191 1.220 305,940 -0.01(-0.87%)
Jan 12, 2018 1.231 1.231 1.231 0 -0.04(-3.00%)
Jan 11, 2018 1.220 1.308 1.201 1.269 741,130 +0.06(+4.84%)
Jan 10, 2018 1.211 1.220 1.173 1.211 375,866 +0.03(+2.48%)
Jan 09, 2018 1.113 1.250 1.103 1.181 891,127 +0.08(+7.40%)
Jan 08, 2018 1.113 1.123 1.064 1.100 250,742 +0.01(+0.58%)
Jan 05, 2018 1.074 1.123 1.064 1.094 257,127 +0.00(+0.16%)
Jan 04, 2018 1.064 1.094 1.054 1.092 253,709 +0.04(+3.55%)
Jan 03, 2018 1.103 1.130 1.045 1.054 231,073 -0.04(-3.57%)
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.