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

Ab Corporate Bond ETF (NQ: EYEG )

35.06 +0.19 (+0.54%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Mar 29, 2019 0.2962 0.3236 0.2876 0.2991 655,491 -0.02(-7.58%)
Mar 28, 2019 0.3334 0.3432 0.2844 0.3236 805,780 -0.01(-3.42%)
Mar 27, 2019 0.3334 0.3623 0.3238 0.3351 341,217 +0.01(+1.70%)
Mar 26, 2019 0.3432 0.3638 0.3187 0.3295 1,086,164 -0.05(-13.45%)
Mar 25, 2019 0.3824 0.4040 0.3432 0.3807 503,429 -0.01(-1.97%)
Mar 22, 2019 0.3844 0.3924 0.3824 0.3883 131,750 -0.00(-1.00%)
Mar 21, 2019 0.3923 0.4217 0.3824 0.3923 281,042 +0.01(+2.56%)
Mar 20, 2019 0.4315 0.4707 0.3824 0.3824 1,183,662 -0.03(-7.58%)
Mar 19, 2019 0.4609 0.4609 0.4119 0.4138 118,798 -0.01(-2.99%)
Mar 18, 2019 0.4021 0.4413 0.3923 0.4266 508,521 +0.03(+8.75%)
Mar 15, 2019 0.4011 0.4011 0.3874 0.3923 75,868 +0.00(+0.00%)
Mar 14, 2019 0.4040 0.4157 0.3834 0.3923 197,544 -0.01(-2.44%)
Mar 13, 2019 0.4217 0.4217 0.4021 0.4021 178,607 -0.02(-4.65%)
Mar 12, 2019 0.4187 0.4217 0.4168 0.4217 92,968 -0.01(-1.20%)
Mar 11, 2019 0.4511 0.4511 0.3923 0.4268 349,535 -0.01(-2.49%)
Mar 08, 2019 0.4315 0.4414 0.4148 0.4377 305,413 +0.03(+6.26%)
Mar 07, 2019 0.4021 0.4245 0.3727 0.4119 250,931 +0.01(+2.19%)
Mar 06, 2019 0.4220 0.4315 0.4021 0.4030 131,597 -0.03(-6.38%)
Mar 05, 2019 0.4241 0.4315 0.4220 0.4305 90,181 +0.00(+0.00%)
Mar 04, 2019 0.4217 0.4315 0.4121 0.4305 83,530 +0.00(+0.23%)
Mar 01, 2019 0.4168 0.4364 0.4128 0.4295 72,503 +0.01(+1.86%)
Feb 28, 2019 0.4315 0.4413 0.4168 0.4217 90,089 -0.00(-1.15%)
Feb 27, 2019 0.4141 0.4412 0.4141 0.4266 181,715 +0.01(+2.96%)
Feb 26, 2019 0.4138 0.4246 0.4120 0.4143 124,386 -0.02(-3.54%)
Feb 25, 2019 0.4185 0.4413 0.4033 0.4295 194,777 -0.00(-0.45%)
Feb 22, 2019 0.4217 0.4315 0.3923 0.4315 121,043 +0.00(+0.00%)
Feb 21, 2019 0.4217 0.4363 0.4217 0.4315 91,884 +0.00(+0.92%)
Feb 20, 2019 0.4264 0.4432 0.4264 0.4276 62,053 -0.01(-3.11%)
Feb 19, 2019 0.4315 0.4439 0.4296 0.4413 116,920 +0.01(+2.27%)
Feb 15, 2019 0.4413 0.4511 0.4315 0.4315 58,023 -0.01(-2.22%)
Feb 14, 2019 0.4401 0.4511 0.4366 0.4413 109,161 -0.00(-1.10%)
Feb 13, 2019 0.4354 0.4494 0.4345 0.4462 89,398 +0.01(+2.69%)
Feb 12, 2019 0.4287 0.4424 0.4287 0.4345 181,843 +0.01(+1.37%)
Feb 11, 2019 0.4413 0.4491 0.3933 0.4286 181,920 -0.02(-4.35%)
Feb 08, 2019 0.4393 0.4560 0.4393 0.4482 44,868 -0.01(-2.77%)
Feb 07, 2019 0.4658 0.4716 0.4305 0.4609 175,329 -0.00(-1.05%)
Feb 06, 2019 0.4804 0.4805 0.4658 0.4658 166,124 -0.01(-1.25%)
Feb 05, 2019 0.4804 0.4835 0.4710 0.4717 66,368 -0.00(-1.03%)
Feb 04, 2019 0.4609 0.4805 0.4609 0.4766 158,454 +0.01(+1.25%)
Feb 01, 2019 0.4609 0.4805 0.4609 0.4707 128,691 -0.01(-1.07%)
Jan 31, 2019 0.4609 0.4805 0.4609 0.4758 92,328 -0.00(-0.96%)
Jan 30, 2019 0.4709 0.4805 0.4614 0.4804 166,334 +0.01(+2.06%)
Jan 29, 2019 0.4609 0.4903 0.4315 0.4707 424,238 -0.01(-2.02%)
Jan 28, 2019 0.4668 0.4805 0.4512 0.4804 146,471 +0.01(+2.06%)
Jan 25, 2019 0.4707 0.4903 0.4511 0.4707 82,089 -0.01(-1.88%)
Jan 24, 2019 0.4609 0.4903 0.4217 0.4797 470,186 +0.01(+3.21%)
Jan 23, 2019 0.4580 0.4850 0.4580 0.4648 89,392 -0.01(-1.64%)
Jan 22, 2019 0.4942 0.4982 0.4511 0.4726 130,947 -0.03(-5.51%)
Jan 18, 2019 0.4805 0.5001 0.4609 0.5001 209,455 +0.02(+5.15%)
Jan 17, 2019 0.4805 0.4903 0.4460 0.4756 257,626 +0.00(+0.83%)
Jan 16, 2019 0.5668 0.5687 0.4437 0.4717 976,990 -0.07(-12.35%)
Jan 15, 2019 0.5099 0.5773 0.5004 0.5382 532,235 +0.02(+4.53%)
Jan 14, 2019 0.4952 0.5188 0.4903 0.5148 214,409 +0.01(+2.94%)
Jan 11, 2019 0.4903 0.5188 0.4854 0.5001 132,566 -0.01(-1.92%)
Jan 10, 2019 0.4903 0.5197 0.4805 0.5099 215,857 -0.01(-1.70%)
Jan 09, 2019 0.4795 0.5194 0.4464 0.5188 1,108,642 +0.02(+4.48%)
Jan 08, 2019 0.4805 0.4965 0.4795 0.4965 231,560 -0.01(-2.63%)
Jan 07, 2019 0.4707 0.5099 0.4707 0.5099 205,579 -0.01(-1.89%)
Jan 04, 2019 0.4413 0.5197 0.4413 0.5197 301,844 +0.06(+12.77%)
Jan 03, 2019 0.4609 0.4903 0.4413 0.4609 95,658 +0.00(+0.00%)
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.