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 (%)
Mar 29, 2019 0.2974 0.3250 0.2889 0.3004 652,688 -0.02(-7.58%)
Mar 28, 2019 0.3348 0.3447 0.2856 0.3250 802,334 -0.01(-3.42%)
Mar 27, 2019 0.3348 0.3639 0.3252 0.3365 339,758 +0.01(+1.70%)
Mar 26, 2019 0.3447 0.3654 0.3201 0.3309 1,081,518 -0.05(-13.45%)
Mar 25, 2019 0.3841 0.4058 0.3447 0.3823 501,276 -0.01(-1.97%)
Mar 22, 2019 0.3861 0.3940 0.3841 0.3900 131,187 -0.00(-1.00%)
Mar 21, 2019 0.3939 0.4235 0.3841 0.3939 279,840 +0.01(+2.56%)
Mar 20, 2019 0.4333 0.4727 0.3841 0.3841 1,178,599 -0.03(-7.58%)
Mar 19, 2019 0.4629 0.4629 0.4136 0.4156 118,290 -0.01(-2.99%)
Mar 18, 2019 0.4038 0.4432 0.3939 0.4284 506,346 +0.03(+8.75%)
Mar 15, 2019 0.4028 0.4028 0.3890 0.3939 75,544 +0.00(+0.00%)
Mar 14, 2019 0.4058 0.4175 0.3851 0.3939 196,699 -0.01(-2.44%)
Mar 13, 2019 0.4235 0.4235 0.4038 0.4038 177,843 -0.02(-4.65%)
Mar 12, 2019 0.4205 0.4235 0.4186 0.4235 92,570 -0.01(-1.19%)
Mar 11, 2019 0.4530 0.4530 0.3939 0.4286 348,040 -0.01(-2.49%)
Mar 08, 2019 0.4333 0.4433 0.4166 0.4395 304,107 +0.03(+6.26%)
Mar 07, 2019 0.4038 0.4263 0.3743 0.4136 249,858 +0.01(+2.19%)
Mar 06, 2019 0.4238 0.4333 0.4038 0.4048 131,034 -0.03(-6.38%)
Mar 05, 2019 0.4259 0.4333 0.4238 0.4323 89,795 +0.00(+0.00%)
Mar 04, 2019 0.4235 0.4333 0.4138 0.4323 83,173 +0.00(+0.23%)
Mar 01, 2019 0.4186 0.4383 0.4146 0.4314 72,193 +0.01(+1.86%)
Feb 28, 2019 0.4333 0.4432 0.4186 0.4235 89,704 -0.00(-1.15%)
Feb 27, 2019 0.4159 0.4431 0.4159 0.4284 180,938 +0.01(+2.96%)
Feb 26, 2019 0.4156 0.4264 0.4137 0.4161 123,854 -0.02(-3.54%)
Feb 25, 2019 0.4203 0.4432 0.4051 0.4314 193,944 -0.00(-0.45%)
Feb 22, 2019 0.4235 0.4333 0.3939 0.4333 120,525 +0.00(+0.00%)
Feb 21, 2019 0.4235 0.4382 0.4235 0.4333 91,491 +0.00(+0.92%)
Feb 20, 2019 0.4282 0.4452 0.4282 0.4294 61,788 -0.01(-3.11%)
Feb 19, 2019 0.4333 0.4458 0.4315 0.4432 116,420 +0.01(+2.27%)
Feb 15, 2019 0.4432 0.4530 0.4333 0.4333 57,775 -0.01(-2.22%)
Feb 14, 2019 0.4420 0.4530 0.4385 0.4432 108,694 -0.00(-1.10%)
Feb 13, 2019 0.4373 0.4514 0.4364 0.4481 89,016 +0.01(+2.69%)
Feb 12, 2019 0.4306 0.4443 0.4306 0.4364 181,066 +0.01(+1.37%)
Feb 11, 2019 0.4432 0.4511 0.3950 0.4305 181,142 -0.02(-4.35%)
Feb 08, 2019 0.4412 0.4580 0.4412 0.4501 44,676 -0.01(-2.77%)
Feb 07, 2019 0.4678 0.4736 0.4323 0.4629 174,579 -0.00(-1.05%)
Feb 06, 2019 0.4825 0.4826 0.4678 0.4678 165,414 -0.01(-1.25%)
Feb 05, 2019 0.4825 0.4855 0.4730 0.4737 66,084 -0.00(-1.03%)
Feb 04, 2019 0.4629 0.4826 0.4629 0.4786 157,776 +0.01(+1.25%)
Feb 01, 2019 0.4629 0.4826 0.4629 0.4727 128,141 -0.01(-1.07%)
Jan 31, 2019 0.4629 0.4826 0.4629 0.4778 91,933 -0.00(-0.96%)
Jan 30, 2019 0.4729 0.4826 0.4634 0.4825 165,623 +0.01(+2.06%)
Jan 29, 2019 0.4629 0.4924 0.4333 0.4727 422,423 -0.01(-2.02%)
Jan 28, 2019 0.4688 0.4826 0.4531 0.4825 145,844 +0.01(+2.06%)
Jan 25, 2019 0.4727 0.4924 0.4530 0.4727 81,738 -0.01(-1.88%)
Jan 24, 2019 0.4629 0.4924 0.4235 0.4818 468,175 +0.01(+3.21%)
Jan 23, 2019 0.4599 0.4871 0.4599 0.4668 89,010 -0.01(-1.64%)
Jan 22, 2019 0.4964 0.5003 0.4530 0.4746 130,387 -0.03(-5.51%)
Jan 18, 2019 0.4826 0.5023 0.4629 0.5023 208,559 +0.02(+5.15%)
Jan 17, 2019 0.4826 0.4924 0.4479 0.4777 256,524 +0.00(+0.83%)
Jan 16, 2019 0.5692 0.5711 0.4456 0.4737 972,812 -0.07(-12.35%)
Jan 15, 2019 0.5121 0.5798 0.5026 0.5405 529,958 +0.02(+4.53%)
Jan 14, 2019 0.4973 0.5210 0.4924 0.5170 213,492 +0.01(+2.94%)
Jan 11, 2019 0.4924 0.5210 0.4875 0.5023 131,999 -0.01(-1.92%)
Jan 10, 2019 0.4924 0.5220 0.4826 0.5121 214,934 -0.01(-1.70%)
Jan 09, 2019 0.4816 0.5217 0.4483 0.5210 1,103,901 +0.02(+4.48%)
Jan 08, 2019 0.4826 0.4986 0.4816 0.4986 230,570 -0.01(-2.63%)
Jan 07, 2019 0.4727 0.5121 0.4727 0.5121 204,700 -0.01(-1.89%)
Jan 04, 2019 0.4432 0.5220 0.4432 0.5220 300,553 +0.06(+12.77%)
Jan 03, 2019 0.4629 0.4924 0.4432 0.4629 95,249 +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.