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

Ab Corporate Bond ETF (NQ: EYEG )

34.73 +0.11 (+0.32%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 28, 2018 0.3545 0.3644 0.2955 0.3053 995,278 -0.05(-15.16%)
Sep 27, 2018 0.3309 0.3624 0.3309 0.3599 509,934 +0.02(+6.53%)
Sep 26, 2018 0.3634 0.3742 0.3368 0.3378 816,868 -0.01(-2.00%)
Sep 25, 2018 0.3447 0.3841 0.3447 0.3447 2,775,710 +0.00(+0.00%)
Sep 24, 2018 0.3644 0.3644 0.3250 0.3447 626,888 +0.00(+0.86%)
Sep 21, 2018 0.3467 0.3595 0.3417 0.3417 301,568 -0.01(-1.70%)
Sep 20, 2018 0.3545 0.3545 0.3450 0.3477 206,697 +0.00(+1.15%)
Sep 19, 2018 0.3447 0.3545 0.3428 0.3437 405,045 -0.00(-0.29%)
Sep 18, 2018 0.3545 0.3742 0.3348 0.3447 228,545 -0.02(-5.38%)
Sep 17, 2018 0.3717 0.3792 0.3496 0.3643 158,043 +0.00(+0.79%)
Sep 14, 2018 0.3624 0.3742 0.3496 0.3614 124,892 -0.01(-3.42%)
Sep 13, 2018 0.3348 0.3841 0.3348 0.3742 329,839 +0.03(+8.57%)
Sep 12, 2018 0.3447 0.3644 0.3348 0.3447 350,695 -0.03(-7.16%)
Sep 11, 2018 0.3900 0.4038 0.3348 0.3713 1,043,045 -0.02(-4.92%)
Sep 10, 2018 0.3939 0.4136 0.3821 0.3905 344,449 +0.01(+1.67%)
Sep 07, 2018 0.4235 0.4235 0.3742 0.3841 562,826 -0.04(-9.22%)
Sep 06, 2018 0.4255 0.4530 0.4184 0.4231 245,437 -0.00(-0.09%)
Sep 05, 2018 0.4629 0.4629 0.4038 0.4235 522,230 -0.05(-10.42%)
Sep 04, 2018 0.4826 0.5024 0.3870 0.4727 1,559,057 -0.08(-14.29%)
Aug 31, 2018 0.5515 0.5515 0.5515 0 +0.01(+2.66%)
Aug 30, 2018 0.5515 0.5614 0.5328 0.5372 278,250 -0.02(-3.45%)
Aug 29, 2018 0.5338 0.5564 0.5319 0.5564 179,569 +0.02(+4.24%)
Aug 28, 2018 0.5244 0.5515 0.5127 0.5338 136,559 -0.01(-2.34%)
Aug 27, 2018 0.5417 0.5515 0.5220 0.5466 191,293 +0.01(+2.78%)
Aug 24, 2018 0.5417 0.5614 0.5318 0.5318 176,270 -0.02(-3.49%)
Aug 23, 2018 0.5500 0.5570 0.5348 0.5510 106,381 -0.00(-0.09%)
Aug 22, 2018 0.5318 0.5614 0.5318 0.5515 117,258 +0.02(+3.70%)
Aug 21, 2018 0.5220 0.5417 0.5121 0.5318 157,285 +0.00(+0.00%)
Aug 20, 2018 0.5141 0.5318 0.5141 0.5318 55,159 +0.01(+1.89%)
Aug 17, 2018 0.5121 0.5220 0.5121 0.5220 49,753 -0.00(-0.90%)
Aug 16, 2018 0.5170 0.5269 0.5121 0.5267 42,454 +0.01(+1.00%)
Aug 15, 2018 0.5193 0.5220 0.5121 0.5215 83,171 +0.01(+1.83%)
Aug 14, 2018 0.5121 0.5210 0.5038 0.5121 134,982 +0.00(+0.64%)
Aug 13, 2018 0.5269 0.5318 0.5023 0.5089 304,837 -0.00(-0.25%)
Aug 10, 2018 0.5121 0.5269 0.5082 0.5102 174,950 -0.00(-0.38%)
Aug 09, 2018 0.5298 0.5298 0.5121 0.5121 178,721 -0.01(-1.89%)
Aug 08, 2018 0.5318 0.5318 0.5023 0.5220 322,108 +0.01(+1.92%)
Aug 07, 2018 0.5358 0.5515 0.5121 0.5121 227,419 -0.05(-8.31%)
Aug 06, 2018 0.5614 0.5614 0.5251 0.5585 255,009 +0.01(+1.27%)
Aug 03, 2018 0.5417 0.5614 0.5220 0.5515 278,214 +0.02(+4.69%)
Aug 02, 2018 0.5318 0.5318 0.5024 0.5268 139,111 +0.01(+1.21%)
Aug 01, 2018 0.5157 0.5372 0.5042 0.5205 160,629 -0.00(-0.79%)
Jul 31, 2018 0.5023 0.5417 0.5023 0.5246 115,783 +0.00(+0.51%)
Jul 30, 2018 0.5761 0.5761 0.4944 0.5220 335,533 -0.04(-6.53%)
Jul 27, 2018 0.5466 0.5712 0.5023 0.5584 615,931 +0.02(+3.26%)
Jul 26, 2018 0.5860 0.4924 0.5408 1,476,536 -0.05(-7.71%)
Jul 25, 2018 0.5977 0.6189 0.5614 0.5860 753,226 -0.03(-5.56%)
Jul 24, 2018 0.7682 0.8470 0.6013 0.6205 9,299,249 +0.03(+5.85%)
Jul 23, 2018 0.5850 0.6096 0.5683 0.5862 122,725 -0.00(-0.63%)
Jul 20, 2018 0.5712 0.6204 0.5712 0.5899 184,798 -0.01(-1.80%)
Jul 19, 2018 0.5352 0.6587 0.5352 0.6008 1,211,014 +0.07(+12.96%)
Jul 18, 2018 0.5358 0.5452 0.5224 0.5318 183,576 -0.00(-0.57%)
Jul 17, 2018 0.5348 0.5515 0.5318 0.5349 74,814 -0.01(-2.07%)
Jul 16, 2018 0.5515 0.5623 0.5122 0.5462 238,468 -0.01(-2.29%)
Jul 13, 2018 0.5752 0.5811 0.5318 0.5590 233,789 -0.01(-2.14%)
Jul 12, 2018 0.5633 0.5811 0.5633 0.5712 374,903 +0.02(+2.97%)
Jul 11, 2018 0.5518 0.5611 0.5427 0.5547 94,730 -0.00(-0.34%)
Jul 10, 2018 0.5909 0.5909 0.5318 0.5566 432,586 -0.03(-5.69%)
Jul 09, 2018 0.5624 0.5904 0.5607 0.5902 229,090 +0.02(+3.56%)
Jul 06, 2018 0.5407 0.5808 0.5177 0.5699 387,718 +0.05(+9.73%)
Jul 05, 2018 0.4897 0.5415 0.4897 0.5194 231,889 +0.03(+6.07%)
Jul 03, 2018 0.4897 0.4897 0.4897 0 -0.01(-2.51%)
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.