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 (%)
May 29, 2020 5.042 5.397 4.964 5.023 110,067 -0.06(-1.16%)
May 28, 2020 5.102 5.614 4.893 5.082 97,702 +0.07(+1.38%)
May 27, 2020 5.200 5.200 4.909 5.013 16,517 +0.05(+0.99%)
May 26, 2020 5.082 5.483 4.934 4.964 48,996 -0.26(-4.91%)
May 22, 2020 5.121 5.259 5.003 5.220 43,966 +0.20(+3.92%)
May 21, 2020 5.023 5.180 4.885 5.023 24,186 +0.00(+0.00%)
May 20, 2020 5.131 5.170 4.876 5.023 20,452 -0.06(-1.16%)
May 19, 2020 5.298 5.466 4.973 5.082 19,966 -0.13(-2.46%)
May 18, 2020 4.924 5.614 4.757 5.210 70,401 +0.34(+7.09%)
May 15, 2020 4.668 4.865 4.655 4.865 14,926 +0.13(+2.70%)
May 14, 2020 4.727 4.771 4.580 4.737 19,765 +0.01(+0.21%)
May 13, 2020 4.865 4.914 4.551 4.727 25,360 -0.16(-3.23%)
May 12, 2020 4.924 4.983 4.717 4.885 31,531 +0.16(+3.33%)
May 11, 2020 5.013 5.013 4.639 4.727 69,039 -0.27(-5.33%)
May 08, 2020 4.855 5.072 4.777 4.993 23,759 +0.14(+2.84%)
May 07, 2020 4.944 5.022 4.845 4.855 21,855 -0.23(-4.46%)
May 06, 2020 5.210 5.210 4.964 5.082 5,981 -0.03(-0.58%)
May 05, 2020 5.023 5.151 4.993 5.111 8,611 +0.08(+1.57%)
May 04, 2020 5.023 5.210 4.914 5.033 11,035 +0.04(+0.89%)
May 01, 2020 5.141 5.151 4.755 4.988 25,587 -0.14(-2.78%)
Apr 30, 2020 5.220 5.407 5.126 5.131 15,354 -0.13(-2.43%)
Apr 29, 2020 5.387 5.387 5.195 5.259 25,783 -0.15(-2.73%)
Apr 28, 2020 5.604 5.604 5.141 5.407 19,731 -0.14(-2.49%)
Apr 27, 2020 5.899 5.899 5.427 5.545 20,293 -0.05(-0.88%)
Apr 24, 2020 5.623 5.894 5.033 5.594 28,329 -0.02(-0.35%)
Apr 23, 2020 5.663 5.702 5.525 5.614 26,216 +0.09(+1.60%)
Apr 22, 2020 5.466 5.801 5.466 5.525 29,489 +0.00(+0.00%)
Apr 21, 2020 5.466 5.781 5.072 5.525 38,706 +0.05(+0.90%)
Apr 20, 2020 5.673 5.909 5.466 5.476 23,302 -0.29(-4.96%)
Apr 17, 2020 5.574 6.106 5.436 5.761 28,532 +0.17(+2.99%)
Apr 16, 2020 5.771 5.781 5.564 5.594 27,869 -0.21(-3.57%)
Apr 15, 2020 5.732 5.811 5.466 5.801 42,437 +0.05(+0.86%)
Apr 14, 2020 5.555 5.968 5.545 5.752 85,850 +0.28(+5.04%)
Apr 13, 2020 5.298 5.683 4.964 5.476 74,369 +0.28(+5.30%)
Apr 09, 2020 4.964 5.298 4.914 5.200 37,873 +0.24(+4.76%)
Apr 08, 2020 4.786 5.169 4.777 4.964 78,249 +0.17(+3.49%)
Apr 07, 2020 4.934 5.387 4.698 4.796 87,717 -0.32(-6.17%)
Apr 06, 2020 5.141 5.564 4.914 5.111 121,360 +0.07(+1.37%)
Apr 03, 2020 5.092 5.367 5.023 5.042 55,947 +0.13(+2.61%)
Apr 02, 2020 4.885 5.515 4.599 4.914 141,945 -0.37(-7.08%)
Apr 01, 2020 4.845 5.407 4.461 5.289 208,003 +0.17(+3.27%)
Mar 31, 2020 6.234 6.500 4.668 5.121 2,342,003 +1.03(+25.30%)
Mar 30, 2020 4.255 4.333 3.693 4.087 49,558 -0.33(-7.57%)
Mar 27, 2020 4.422 4.422 3.973 4.422 34,523 -0.01(-0.22%)
Mar 26, 2020 3.693 4.432 3.634 4.432 59,806 +0.88(+24.65%)
Mar 25, 2020 3.683 3.880 3.555 3.555 20,658 +0.01(+0.28%)
Mar 24, 2020 3.693 3.860 3.524 3.545 17,443 -0.12(-3.23%)
Mar 23, 2020 3.537 3.700 3.447 3.664 17,415 +0.13(+3.62%)
Mar 20, 2020 3.870 3.880 3.457 3.536 29,852 -0.24(-6.27%)
Mar 19, 2020 3.595 3.890 3.555 3.772 7,427 +0.11(+2.96%)
Mar 18, 2020 3.565 3.870 3.565 3.664 18,739 -0.08(-2.11%)
Mar 17, 2020 3.555 3.949 3.555 3.742 38,210 -0.09(-2.31%)
Mar 16, 2020 4.491 4.570 3.703 3.831 83,938 -0.31(-7.38%)
Mar 13, 2020 3.989 5.023 3.939 4.136 46,199 +0.15(+3.70%)
Mar 12, 2020 4.511 4.511 3.782 3.989 54,362 -0.97(-19.48%)
Mar 11, 2020 4.816 4.993 4.648 4.954 22,520 +0.12(+2.44%)
Mar 10, 2020 4.836 4.954 4.589 4.836 28,350 +0.12(+2.51%)
Mar 09, 2020 4.924 5.082 4.501 4.717 54,872 -0.76(-13.85%)
Mar 06, 2020 5.318 5.604 5.023 5.476 16,956 +0.04(+0.72%)
Mar 05, 2020 5.466 5.663 5.358 5.436 26,338 -0.13(-2.30%)
Mar 04, 2020 5.279 5.752 5.180 5.564 20,043 +0.10(+1.80%)
Mar 03, 2020 5.476 5.813 5.384 5.466 10,123 -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.