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

Ab Corporate Bond ETF (NQ: EYEG )

34.66 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 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 28, 2021 4.294 4.383 4.215 4.323 8,410 +0.19(+4.52%)
May 27, 2021 4.195 4.323 4.136 4.136 9,862 -0.19(-4.33%)
May 26, 2021 4.471 4.555 4.136 4.323 30,595 -0.18(-3.94%)
May 25, 2021 4.964 4.973 4.412 4.501 63,225 -0.06(-1.26%)
May 24, 2021 4.550 4.678 4.343 4.558 28,584 +0.28(+6.50%)
May 21, 2021 4.058 4.383 4.058 4.280 9,788 +0.21(+5.09%)
May 20, 2021 4.136 4.136 4.072 4.072 3,628 -0.05(-1.31%)
May 19, 2021 3.959 4.156 3.910 4.127 10,135 +0.00(+0.00%)
May 18, 2021 3.752 4.176 3.713 4.127 67,312 +0.42(+11.44%)
May 17, 2021 3.703 3.708 3.686 3.703 7,750 +0.01(+0.27%)
May 14, 2021 3.693 3.901 3.674 3.693 12,269 -0.05(-1.32%)
May 13, 2021 3.949 3.949 3.742 3.742 23,293 -0.23(-5.71%)
May 12, 2021 4.117 4.117 3.969 3.969 6,200 +0.01(+0.25%)
May 11, 2021 3.890 4.186 3.831 3.959 31,115 +0.12(+3.08%)
May 10, 2021 3.959 3.959 3.841 3.841 13,160 -0.03(-0.76%)
May 07, 2021 4.028 4.028 3.841 3.870 16,131 -0.07(-1.75%)
May 06, 2021 3.998 4.018 3.939 3.939 13,426 -0.10(-2.58%)
May 05, 2021 4.087 4.185 3.989 4.044 17,997 -0.03(-0.82%)
May 04, 2021 4.067 4.176 4.058 4.077 17,661 -0.06(-1.43%)
May 03, 2021 4.422 4.422 4.136 4.136 25,162 -0.03(-0.71%)
Apr 30, 2021 3.979 4.166 3.979 4.166 23,150 +0.13(+3.17%)
Apr 29, 2021 4.205 4.225 4.038 4.038 18,874 -0.19(-4.43%)
Apr 28, 2021 4.304 4.395 4.166 4.225 59,256 -0.18(-4.03%)
Apr 27, 2021 4.461 4.461 4.294 4.402 14,991 +0.00(+0.00%)
Apr 26, 2021 4.383 4.412 4.264 4.402 26,853 +0.04(+0.90%)
Apr 23, 2021 3.959 4.383 3.949 4.363 143,575 +0.40(+10.20%)
Apr 22, 2021 4.077 4.127 3.959 3.959 5,340 -0.08(-1.95%)
Apr 21, 2021 4.008 4.255 3.959 4.038 27,924 -0.01(-0.24%)
Apr 20, 2021 4.264 4.323 4.048 4.048 16,405 -0.29(-6.59%)
Apr 19, 2021 4.255 4.678 4.255 4.333 3,146 +0.09(+2.09%)
Apr 16, 2021 4.205 4.245 4.045 4.245 12,184 +0.04(+0.94%)
Apr 15, 2021 4.245 4.353 4.136 4.205 12,064 +0.07(+1.67%)
Apr 14, 2021 4.264 4.332 4.136 4.136 7,430 -0.12(-2.78%)
Apr 13, 2021 4.412 4.412 4.235 4.255 11,319 -0.04(-0.92%)
Apr 12, 2021 4.501 4.530 4.284 4.294 16,917 -0.26(-5.63%)
Apr 09, 2021 4.589 4.619 4.530 4.550 13,504 -0.07(-1.49%)
Apr 08, 2021 4.865 4.914 4.619 4.619 27,429 -0.30(-6.01%)
Apr 07, 2021 4.816 4.983 4.786 4.914 15,068 +0.18(+3.74%)
Apr 06, 2021 4.865 4.993 4.648 4.737 9,181 -0.18(-3.61%)
Apr 05, 2021 5.151 5.151 4.870 4.914 10,275 -0.13(-2.54%)
Apr 01, 2021 4.993 5.052 4.924 5.042 7,818 +0.14(+2.81%)
Mar 31, 2021 4.629 5.210 4.629 4.905 17,608 +0.26(+5.51%)
Mar 30, 2021 4.855 4.914 4.530 4.648 83,243 -0.21(-4.26%)
Mar 29, 2021 5.121 5.121 4.777 4.855 26,934 -0.22(-4.27%)
Mar 26, 2021 4.993 5.239 4.993 5.072 8,123 +0.08(+1.58%)
Mar 25, 2021 4.983 5.170 4.983 4.993 19,148 +0.00(+0.00%)
Mar 24, 2021 5.387 5.387 4.983 4.993 18,704 -0.39(-7.31%)
Mar 23, 2021 5.427 5.436 5.200 5.387 21,490 -0.15(-2.67%)
Mar 22, 2021 5.466 5.555 5.417 5.535 9,182 -0.04(-0.71%)
Mar 19, 2021 5.476 5.574 5.377 5.574 21,018 +0.07(+1.25%)
Mar 18, 2021 5.495 5.574 5.318 5.505 14,294 -0.07(-1.24%)
Mar 17, 2021 5.653 5.653 5.348 5.574 19,844 +0.03(+0.53%)
Mar 16, 2021 5.456 5.574 5.417 5.545 14,330 +0.02(+0.36%)
Mar 15, 2021 5.594 5.678 5.474 5.525 7,780 -0.04(-0.71%)
Mar 12, 2021 5.340 5.633 5.328 5.564 47,418 +0.07(+1.25%)
Mar 11, 2021 5.318 5.495 5.289 5.495 26,342 +0.27(+5.08%)
Mar 10, 2021 5.289 5.495 5.210 5.230 32,934 -0.11(-2.03%)
Mar 09, 2021 5.111 5.417 5.111 5.338 38,964 +0.21(+4.03%)
Mar 08, 2021 5.318 6.014 5.023 5.131 136,342 -0.19(-3.52%)
Mar 05, 2021 5.102 5.919 4.924 5.318 89,150 +0.18(+3.45%)
Mar 04, 2021 5.180 5.360 4.934 5.141 62,992 -0.07(-1.32%)
Mar 03, 2021 5.377 5.476 5.111 5.210 72,974 -0.28(-5.03%)
Mar 02, 2021 5.643 5.712 5.417 5.486 37,514 -0.08(-1.42%)
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.