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

Ab Corporate Bond ETF (NQ: EYEG )

37.07 -0.10 (-0.27%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
May 31, 2019 0.2792 0.3100 0.2400 0.2511 1,374,800 -0.04(-13.41%)
May 30, 2019 0.2200 0.3600 0.2100 0.2900 5,228,863 +0.06(+28.43%)
May 29, 2019 0.2222 0.2500 0.2100 0.2258 1,215,132 +0.00(+1.62%)
May 28, 2019 0.2300 0.2307 0.2190 0.2222 155,029 -0.01(-3.39%)
May 24, 2019 0.2210 0.2302 0.2160 0.2300 179,300 +0.01(+2.22%)
May 23, 2019 0.2281 0.2281 0.2153 0.2250 180,102 -0.00(-1.36%)
May 22, 2019 0.2310 0.2364 0.2281 0.2281 174,996 -0.01(-3.51%)
May 21, 2019 0.2400 0.2400 0.2280 0.2364 182,576 -0.00(-1.21%)
May 20, 2019 0.2500 0.2600 0.2300 0.2393 255,198 -0.01(-4.28%)
May 17, 2019 0.2390 0.2600 0.2390 0.2500 247,900 -0.01(-3.85%)
May 16, 2019 0.2400 0.2700 0.2300 0.2600 707,574 +0.02(+8.24%)
May 15, 2019 0.2374 0.2500 0.2300 0.2402 211,269 +0.01(+4.43%)
May 14, 2019 0.2350 0.2489 0.2300 0.2300 168,924 -0.01(-2.25%)
May 13, 2019 0.2504 0.2700 0.2339 0.2353 303,647 -0.02(-6.03%)
May 10, 2019 0.2750 0.2800 0.2495 0.2504 192,900 +0.00(+0.16%)
May 09, 2019 0.2700 0.2800 0.2500 0.2500 238,582 -0.01(-3.85%)
May 08, 2019 0.2500 0.2800 0.2500 0.2600 381,593 +0.02(+7.30%)
May 07, 2019 0.2550 0.2550 0.2358 0.2423 239,533 -0.01(-4.98%)
May 06, 2019 0.2580 0.2600 0.2184 0.2550 274,619 -0.01(-5.20%)
May 03, 2019 0.2700 0.2725 0.2600 0.2690 369,100 -0.00(-0.37%)
May 02, 2019 0.2700 0.2900 0.2680 0.2700 304,299 +0.00(+0.00%)
May 01, 2019 0.2857 0.2945 0.2650 0.2700 467,187 -0.02(-6.90%)
Apr 30, 2019 0.2990 0.3100 0.2857 0.2900 388,101 -0.01(-3.04%)
Apr 29, 2019 0.3100 0.3100 0.2800 0.2991 253,088 -0.00(-0.23%)
Apr 26, 2019 0.3000 0.3100 0.2800 0.2998 288,100 +0.00(+0.40%)
Apr 25, 2019 0.2900 0.3000 0.2837 0.2986 262,798 +0.01(+3.21%)
Apr 24, 2019 0.3000 0.3000 0.2851 0.2893 238,784 -0.01(-1.97%)
Apr 23, 2019 0.2900 0.3100 0.2900 0.2951 100,376 +0.00(+0.03%)
Apr 22, 2019 0.2902 0.3100 0.2900 0.2950 128,922 -0.01(-1.67%)
Apr 18, 2019 0.3100 0.3100 0.2893 0.3000 134,300 -0.00(-0.33%)
Apr 17, 2019 0.3179 0.3200 0.2910 0.3010 144,752 -0.01(-2.90%)
Apr 16, 2019 0.3254 0.3254 0.3100 0.3100 68,525 -0.01(-4.26%)
Apr 15, 2019 0.3400 0.3500 0.3100 0.3238 215,542 -0.01(-1.61%)
Apr 12, 2019 0.3476 0.3490 0.3237 0.3291 126,600 -0.02(-5.92%)
Apr 11, 2019 0.3380 0.3554 0.3350 0.3498 103,396 +0.01(+2.85%)
Apr 10, 2019 0.3570 0.3570 0.3380 0.3401 85,089 -0.01(-2.83%)
Apr 09, 2019 0.3500 0.3500 0.3380 0.3500 90,942 -0.00(-0.20%)
Apr 08, 2019 0.3470 0.3600 0.3465 0.3507 186,784 +0.00(+0.60%)
Apr 05, 2019 0.3321 0.3500 0.3321 0.3486 128,000 -0.00(-0.40%)
Apr 04, 2019 0.3500 0.3600 0.3400 0.3500 57,922 +0.00(+0.00%)
Apr 03, 2019 0.3560 0.3560 0.3411 0.3500 45,373 -0.00(-0.60%)
Apr 02, 2019 0.3675 0.3691 0.3400 0.3521 268,836 +0.01(+2.98%)
Apr 01, 2019 0.3030 0.3500 0.3029 0.3419 283,414 +0.04(+12.10%)
Mar 29, 2019 0.3020 0.3300 0.2933 0.3050 642,800 -0.03(-7.58%)
Mar 28, 2019 0.3400 0.3500 0.2900 0.3300 790,179 -0.01(-3.42%)
Mar 27, 2019 0.3400 0.3695 0.3302 0.3417 334,611 +0.01(+1.70%)
Mar 26, 2019 0.3500 0.3710 0.3250 0.3360 1,065,134 -0.05(-13.45%)
Mar 25, 2019 0.3900 0.4120 0.3500 0.3882 493,682 -0.01(-1.97%)
Mar 22, 2019 0.3920 0.4001 0.3900 0.3960 129,200 -0.00(-1.00%)
Mar 21, 2019 0.4000 0.4300 0.3900 0.4000 275,601 +0.01(+2.56%)
Mar 20, 2019 0.4400 0.4800 0.3900 0.3900 1,160,744 -0.03(-7.58%)
Mar 19, 2019 0.4700 0.4700 0.4200 0.4220 116,498 -0.01(-2.99%)
Mar 18, 2019 0.4100 0.4500 0.4000 0.4350 498,675 +0.03(+8.75%)
Mar 15, 2019 0.4090 0.4090 0.3950 0.4000 74,400 +0.00(+0.00%)
Mar 14, 2019 0.4120 0.4239 0.3910 0.4000 193,720 -0.01(-2.44%)
Mar 13, 2019 0.4300 0.4300 0.4100 0.4100 175,149 -0.02(-4.65%)
Mar 12, 2019 0.4270 0.4300 0.4250 0.4300 91,168 -0.01(-1.19%)
Mar 11, 2019 0.4600 0.4600 0.4000 0.4352 342,768 -0.01(-2.49%)
Mar 08, 2019 0.4400 0.4501 0.4230 0.4463 299,500 +0.03(+6.26%)
Mar 07, 2019 0.4100 0.4329 0.3801 0.4200 246,073 +0.01(+2.19%)
Mar 06, 2019 0.4303 0.4400 0.4100 0.4110 129,049 -0.03(-6.38%)
Mar 05, 2019 0.4325 0.4400 0.4303 0.4390 88,435 +0.00(+0.00%)
Mar 04, 2019 0.4300 0.4400 0.4202 0.4390 81,913 +0.00(+0.23%)
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.