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 (%)
Jul 31, 2020 4.207 4.207 3.962 4.001 42,217 -0.25(-5.99%)
Jul 30, 2020 4.383 4.521 4.011 4.256 30,958 -0.14(-3.13%)
Jul 29, 2020 4.285 4.491 4.276 4.393 18,278 +0.12(+2.75%)
Jul 28, 2020 4.511 4.550 4.236 4.276 29,718 -0.15(-3.33%)
Jul 27, 2020 4.629 4.658 4.354 4.423 61,898 -0.24(-5.05%)
Jul 24, 2020 4.609 4.786 4.599 4.658 53,434 +0.01(+0.21%)
Jul 23, 2020 4.756 4.795 4.609 4.648 22,028 -0.10(-2.07%)
Jul 22, 2020 4.952 4.952 4.707 4.746 22,021 -0.06(-1.22%)
Jul 21, 2020 5.099 5.099 4.707 4.805 32,623 +0.03(+0.62%)
Jul 20, 2020 4.893 4.893 4.736 4.776 25,363 -0.20(-3.94%)
Jul 17, 2020 5.197 5.197 4.854 4.972 17,641 -0.01(-0.20%)
Jul 16, 2020 5.060 5.060 4.903 4.982 22,412 -0.08(-1.55%)
Jul 15, 2020 4.860 5.197 4.860 5.060 50,259 -0.02(-0.39%)
Jul 14, 2020 5.001 5.099 4.736 5.080 26,793 +0.14(+2.78%)
Jul 13, 2020 4.893 5.060 4.795 4.942 40,338 +0.06(+1.20%)
Jul 10, 2020 5.001 5.158 4.884 4.884 58,431 -0.12(-2.35%)
Jul 09, 2020 5.001 5.001 4.638 5.001 35,461 -0.10(-1.92%)
Jul 08, 2020 4.629 5.099 4.609 5.099 18,303 +0.53(+11.59%)
Jul 07, 2020 4.717 4.717 4.570 4.570 18,047 -0.15(-3.12%)
Jul 06, 2020 4.697 4.756 4.697 4.717 8,968 +0.06(+1.26%)
Jul 02, 2020 4.727 4.736 4.648 4.658 12,236 -0.08(-1.66%)
Jul 01, 2020 4.717 4.756 4.658 4.736 10,709 +0.02(+0.42%)
Jun 30, 2020 4.893 4.893 4.707 4.717 14,396 -0.09(-1.89%)
Jun 29, 2020 5.148 5.148 4.766 4.808 19,368 -0.14(-2.92%)
Jun 26, 2020 4.903 4.952 4.727 4.952 32,937 +0.04(+0.80%)
Jun 25, 2020 4.913 5.021 4.903 4.913 10,564 -0.02(-0.40%)
Jun 24, 2020 4.972 4.982 4.903 4.933 9,939 -0.04(-0.79%)
Jun 23, 2020 4.903 4.982 4.844 4.972 26,887 +0.07(+1.40%)
Jun 22, 2020 4.942 5.060 4.844 4.903 17,215 -0.03(-0.60%)
Jun 19, 2020 4.942 5.060 4.933 4.933 13,766 -0.03(-0.59%)
Jun 18, 2020 5.050 5.073 4.942 4.962 6,988 -0.04(-0.78%)
Jun 17, 2020 5.163 5.163 5.001 5.001 4,030 +0.00(+0.00%)
Jun 16, 2020 5.207 5.207 4.991 5.001 8,687 -0.05(-0.97%)
Jun 15, 2020 5.099 5.188 4.982 5.050 20,641 -0.09(-1.72%)
Jun 12, 2020 5.492 5.552 4.943 5.139 46,296 -0.35(-6.43%)
Jun 11, 2020 5.050 5.639 5.050 5.492 125,061 +0.18(+3.32%)
Jun 10, 2020 5.207 5.452 5.129 5.315 57,511 +0.20(+3.83%)
Jun 09, 2020 5.070 5.173 5.031 5.119 15,952 +0.03(+0.58%)
Jun 08, 2020 4.982 5.139 4.893 5.090 38,594 +0.16(+3.18%)
Jun 05, 2020 4.825 4.943 4.800 4.933 21,108 +0.03(+0.60%)
Jun 04, 2020 4.903 4.982 4.743 4.903 24,846 -0.04(-0.79%)
Jun 03, 2020 5.011 5.130 4.942 4.942 30,032 -0.17(-3.26%)
Jun 02, 2020 5.001 5.295 5.001 5.109 18,506 +0.04(+0.77%)
Jun 01, 2020 5.001 5.070 4.923 5.070 21,777 +0.07(+1.37%)
May 29, 2020 5.021 5.374 4.942 5.001 110,540 -0.06(-1.16%)
May 28, 2020 5.080 5.590 4.872 5.060 98,121 +0.07(+1.38%)
May 27, 2020 5.178 5.178 4.888 4.991 16,588 +0.05(+0.99%)
May 26, 2020 5.060 5.460 4.913 4.942 49,206 -0.25(-4.91%)
May 22, 2020 5.099 5.237 4.982 5.197 44,154 +0.20(+3.92%)
May 21, 2020 5.001 5.158 4.864 5.001 24,290 +0.00(+0.00%)
May 20, 2020 5.109 5.148 4.855 5.001 20,540 -0.06(-1.16%)
May 19, 2020 5.276 5.443 4.952 5.060 20,052 -0.13(-2.46%)
May 18, 2020 4.903 5.590 4.736 5.188 70,703 +0.34(+7.08%)
May 15, 2020 4.648 4.844 4.635 4.844 14,990 +0.13(+2.70%)
May 14, 2020 4.707 4.750 4.560 4.717 19,850 +0.01(+0.21%)
May 13, 2020 4.844 4.893 4.531 4.707 25,469 -0.16(-3.23%)
May 12, 2020 4.903 4.962 4.697 4.864 31,667 +0.16(+3.33%)
May 11, 2020 4.991 4.991 4.619 4.707 69,336 -0.26(-5.33%)
May 08, 2020 4.835 5.050 4.756 4.972 23,862 +0.14(+2.84%)
May 07, 2020 4.923 5.000 4.825 4.835 21,948 -0.23(-4.46%)
May 06, 2020 5.188 5.188 4.942 5.060 6,007 -0.03(-0.58%)
May 05, 2020 5.001 5.129 4.972 5.090 8,648 +0.08(+1.57%)
May 04, 2020 5.001 5.188 4.893 5.011 11,082 +0.04(+0.89%)
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.