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 (%)
Oct 29, 2021 1.842 1.906 1.832 1.871 347,892 +0.01(+0.53%)
Oct 28, 2021 1.891 1.930 1.832 1.861 477,292 -0.04(-2.07%)
Oct 27, 2021 1.989 1.999 1.881 1.901 409,696 -0.10(-4.93%)
Oct 26, 2021 1.950 1.999 1,180,231 +0.08(+4.10%)
Oct 25, 2021 1.852 1.940 1.773 1.920 890,018 +0.09(+4.84%)
Oct 22, 2021 1.950 1.960 1.773 1.832 1,666,283 -0.13(-6.53%)
Oct 21, 2021 2.068 2.157 1.911 1.960 1,202,878 -0.09(-4.33%)
Oct 20, 2021 2.009 2.117 2.001 2.048 648,933 +0.04(+1.96%)
Oct 19, 2021 1.911 2.048 1.881 2.009 1,091,317 +0.09(+4.62%)
Oct 18, 2021 1.901 1.940 1.871 1.920 541,229 +0.01(+0.52%)
Oct 15, 2021 2.029 2.029 1.901 1.911 837,292 -0.10(-4.90%)
Oct 14, 2021 2.029 2.088 1.980 2.009 776,018 -0.02(-0.97%)
Oct 13, 2021 1.920 2.029 1.901 2.029 1,713,122 +0.09(+4.57%)
Oct 12, 2021 1.930 1.998 1.881 1.940 1,161,392 +0.07(+3.68%)
Oct 11, 2021 1.822 1.947 1.812 1.871 1,182,501 +0.05(+2.70%)
Oct 08, 2021 1.812 1.852 1.792 1.822 783,867 -0.01(-0.54%)
Oct 07, 2021 1.773 1.916 1.773 1.832 2,017,179 +0.07(+3.91%)
Oct 06, 2021 1.763 1.811 1.704 1.763 1,272,314 -0.02(-1.11%)
Oct 05, 2021 1.822 1.891 1.753 1.783 2,054,457 -0.01(-0.55%)
Oct 04, 2021 1.980 2.108 1.753 1.792 2,824,304 -0.20(-9.90%)
Oct 01, 2021 2.078 2.265 1.980 1.989 3,559,042 -0.23(-10.22%)
Sep 30, 2021 1.832 2.305 1.802 2.216 14,633,769 +0.41(+22.95%)
Sep 29, 2021 1.891 1.911 1.733 1.802 2,383,023 -0.08(-4.19%)
Sep 28, 2021 1.911 1.950 1.833 1.881 1,259,969 -0.02(-1.04%)
Sep 27, 2021 1.941 1.989 1.891 1.901 1,416,779 +0.02(+1.05%)
Sep 24, 2021 1.970 2.009 1.842 1.881 1,868,805 -0.19(-9.05%)
Sep 23, 2021 1.763 2.098 1.763 2.068 5,037,802 +0.27(+14.75%)
Sep 22, 2021 1.832 1.852 1.743 1.802 1,397,907 +0.01(+0.55%)
Sep 21, 2021 1.763 1.852 1.763 1.792 993,486 +0.03(+1.68%)
Sep 20, 2021 1.822 1.920 1.733 1.763 2,084,415 -0.21(-10.50%)
Sep 17, 2021 1.871 1.989 1.704 1.970 3,820,336 +0.10(+5.26%)
Sep 16, 2021 1.920 2.009 1.802 1.871 3,426,475 -0.05(-2.56%)
Sep 15, 2021 1.773 1.960 1.723 1.920 6,213,841 +0.15(+8.33%)
Sep 14, 2021 1.733 1.822 1.684 1.773 2,838,897 +0.12(+7.14%)
Sep 13, 2021 1.586 1.743 1.556 1.655 1,631,148 +0.05(+3.07%)
Sep 10, 2021 1.576 1.645 1.546 1.605 878,891 +0.02(+1.24%)
Sep 09, 2021 1.576 1.615 1.546 1.586 900,981 +0.02(+1.26%)
Sep 08, 2021 1.733 1.749 1.546 1.566 2,384,293 -0.16(-9.14%)
Sep 07, 2021 1.714 1.842 1.714 1.723 1,607,745 +0.00(+0.00%)
Sep 03, 2021 1.783 1.792 1.694 1.723 653,782 -0.03(-1.69%)
Sep 02, 2021 1.783 1.783 1.714 1.753 878,295 -0.07(-3.78%)
Sep 01, 2021 1.852 1.896 1.753 1.822 1,362,575 +0.01(+0.54%)
Aug 31, 2021 1.694 1.842 1.664 1.812 2,093,419 +0.15(+8.88%)
Aug 30, 2021 1.664 1.763 1.595 1.664 1,680,261 +0.01(+0.60%)
Aug 27, 2021 1.556 1.655 1.536 1.655 826,032 +0.12(+7.69%)
Aug 26, 2021 1.655 1.684 1.527 1.536 1,022,345 -0.13(-7.69%)
Aug 25, 2021 1.674 1.704 1.600 1.664 952,801 -0.01(-0.59%)
Aug 24, 2021 1.586 1.723 1.541 1.674 1,380,519 +0.08(+4.94%)
Aug 23, 2021 1.536 1.625 1.527 1.595 960,412 +0.10(+6.58%)
Aug 20, 2021 1.477 1.536 1.467 1.497 837,024 +0.04(+2.70%)
Aug 19, 2021 1.477 1.605 1.448 1.458 2,276,982 -0.04(-2.63%)
Aug 18, 2021 1.536 1.566 1.418 1.497 2,537,546 -0.12(-7.32%)
Aug 17, 2021 1.556 1.714 1.458 1.615 4,796,816 +0.06(+3.80%)
Aug 16, 2021 1.605 1.625 1.428 1.556 1,143,088 -0.05(-3.07%)
Aug 13, 2021 1.674 1.694 1.595 1.605 856,858 -0.10(-5.78%)
Aug 12, 2021 1.743 1.773 1.655 1.704 570,917 -0.05(-2.81%)
Aug 11, 2021 1.802 1.802 1.674 1.753 1,049,192 -0.02(-1.38%)
Aug 10, 2021 1.792 1.861 1.704 1.778 6,306,842 -0.46(-20.48%)
Aug 09, 2021 2.226 2.265 2.137 2.236 442,671 +0.03(+1.34%)
Aug 06, 2021 2.314 2.314 2.186 2.206 571,432 -0.14(-5.88%)
Aug 05, 2021 2.245 2.413 2.177 2.344 741,925 +0.05(+2.15%)
Aug 04, 2021 2.472 2.502 2.245 2.295 1,968,242 -0.29(-11.07%)
Aug 03, 2021 2.373 2.758 2.344 2.580 4,834,620 +0.21(+8.71%)
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.