Skip to main content

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

Historical Prices

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.