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

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
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 29, 2020 5.120 5.480 5.040 5.100 108,400 -0.06(-1.16%)
May 28, 2020 5.180 5.700 4.968 5.160 96,222 +0.07(+1.38%)
May 27, 2020 5.280 5.280 4.985 5.090 16,267 +0.05(+0.99%)
May 26, 2020 5.160 5.568 5.010 5.040 48,254 -0.26(-4.91%)
May 22, 2020 5.200 5.340 5.080 5.300 43,300 +0.20(+3.92%)
May 21, 2020 5.100 5.260 4.960 5.100 23,820 +0.00(+0.00%)
May 20, 2020 5.210 5.250 4.951 5.100 20,143 -0.06(-1.16%)
May 19, 2020 5.380 5.550 5.050 5.160 19,664 -0.13(-2.46%)
May 18, 2020 5.000 5.700 4.830 5.290 69,335 +0.35(+7.09%)
May 15, 2020 4.740 4.940 4.726 4.940 14,700 +0.13(+2.70%)
May 14, 2020 4.800 4.844 4.650 4.810 19,466 +0.01(+0.21%)
May 13, 2020 4.940 4.990 4.620 4.800 24,976 -0.16(-3.23%)
May 12, 2020 5.000 5.060 4.790 4.960 31,054 +0.16(+3.33%)
May 11, 2020 5.090 5.090 4.710 4.800 67,994 -0.27(-5.33%)
May 08, 2020 4.930 5.150 4.850 5.070 23,400 +0.14(+2.84%)
May 07, 2020 5.020 5.099 4.920 4.930 21,524 -0.23(-4.46%)
May 06, 2020 5.290 5.290 5.040 5.160 5,891 -0.03(-0.58%)
May 05, 2020 5.100 5.230 5.070 5.190 8,481 +0.08(+1.57%)
May 04, 2020 5.100 5.290 4.990 5.110 10,868 +0.04(+0.89%)
May 01, 2020 5.220 5.230 4.829 5.065 25,200 -0.14(-2.78%)
Apr 30, 2020 5.300 5.490 5.205 5.210 15,122 -0.13(-2.43%)
Apr 29, 2020 5.470 5.470 5.275 5.340 25,393 -0.15(-2.73%)
Apr 28, 2020 5.690 5.690 5.220 5.490 19,433 -0.14(-2.49%)
Apr 27, 2020 5.990 5.990 5.510 5.630 19,986 -0.05(-0.88%)
Apr 24, 2020 5.710 5.984 5.110 5.680 27,900 -0.02(-0.35%)
Apr 23, 2020 5.750 5.790 5.610 5.700 25,819 +0.09(+1.60%)
Apr 22, 2020 5.550 5.890 5.550 5.610 29,043 +0.00(+0.00%)
Apr 21, 2020 5.550 5.870 5.150 5.610 38,120 +0.05(+0.90%)
Apr 20, 2020 5.760 6.000 5.550 5.560 22,949 -0.29(-4.96%)
Apr 17, 2020 5.660 6.200 5.520 5.850 28,100 +0.17(+2.99%)
Apr 16, 2020 5.860 5.870 5.650 5.680 27,447 -0.21(-3.57%)
Apr 15, 2020 5.820 5.900 5.550 5.890 41,795 +0.05(+0.86%)
Apr 14, 2020 5.640 6.060 5.630 5.840 84,550 +0.28(+5.04%)
Apr 13, 2020 5.380 5.770 5.040 5.560 73,243 +0.28(+5.30%)
Apr 09, 2020 5.040 5.380 4.990 5.280 37,300 +0.24(+4.76%)
Apr 08, 2020 4.860 5.249 4.850 5.040 77,064 +0.17(+3.49%)
Apr 07, 2020 5.010 5.470 4.770 4.870 86,389 -0.32(-6.17%)
Apr 06, 2020 5.220 5.650 4.990 5.190 119,522 +0.07(+1.37%)
Apr 03, 2020 5.170 5.450 5.100 5.120 55,100 +0.13(+2.61%)
Apr 02, 2020 4.960 5.600 4.670 4.990 139,795 -0.38(-7.08%)
Apr 01, 2020 4.920 5.490 4.530 5.370 204,852 +0.17(+3.27%)
Mar 31, 2020 6.330 6.600 4.740 5.200 2,306,522 +1.05(+25.30%)
Mar 30, 2020 4.320 4.400 3.750 4.150 48,808 -0.34(-7.57%)
Mar 27, 2020 4.490 4.490 4.034 4.490 34,000 -0.01(-0.22%)
Mar 26, 2020 3.750 4.500 3.690 4.500 58,900 +0.89(+24.65%)
Mar 25, 2020 3.740 3.940 3.610 3.610 20,346 +0.01(+0.28%)
Mar 24, 2020 3.750 3.919 3.578 3.600 17,179 -0.12(-3.23%)
Mar 23, 2020 3.591 3.756 3.500 3.720 17,152 +0.13(+3.62%)
Mar 20, 2020 3.930 3.940 3.510 3.590 29,400 -0.24(-6.27%)
Mar 19, 2020 3.650 3.950 3.610 3.830 7,315 +0.11(+2.96%)
Mar 18, 2020 3.620 3.930 3.620 3.720 18,456 -0.08(-2.11%)
Mar 17, 2020 3.610 4.010 3.610 3.800 37,632 -0.09(-2.31%)
Mar 16, 2020 4.560 4.640 3.760 3.890 82,667 -0.31(-7.38%)
Mar 13, 2020 4.050 5.100 4.000 4.200 45,500 +0.15(+3.70%)
Mar 12, 2020 4.580 4.580 3.840 4.050 53,539 -0.98(-19.48%)
Mar 11, 2020 4.890 5.070 4.720 5.030 22,179 +0.12(+2.44%)
Mar 10, 2020 4.910 5.030 4.660 4.910 27,921 +0.12(+2.51%)
Mar 09, 2020 5.000 5.160 4.570 4.790 54,041 -0.77(-13.85%)
Mar 06, 2020 5.400 5.690 5.100 5.560 16,700 +0.04(+0.72%)
Mar 05, 2020 5.550 5.750 5.440 5.520 25,939 -0.13(-2.30%)
Mar 04, 2020 5.360 5.840 5.260 5.650 19,740 +0.10(+1.80%)
Mar 03, 2020 5.560 5.902 5.466 5.550 9,970 -0.13(-2.29%)
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.