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 (%)
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%)
May 01, 2020 5.119 5.129 4.735 4.967 25,697 -0.14(-2.78%)
Apr 30, 2020 5.197 5.384 5.104 5.109 15,420 -0.13(-2.43%)
Apr 29, 2020 5.364 5.364 5.173 5.237 25,894 -0.15(-2.73%)
Apr 28, 2020 5.580 5.580 5.119 5.384 19,816 -0.14(-2.49%)
Apr 27, 2020 5.874 5.874 5.403 5.521 20,380 -0.05(-0.88%)
Apr 24, 2020 5.599 5.869 5.011 5.570 28,450 -0.02(-0.35%)
Apr 23, 2020 5.639 5.678 5.501 5.590 26,328 +0.09(+1.60%)
Apr 22, 2020 5.443 5.776 5.443 5.501 29,616 +0.00(+0.00%)
Apr 21, 2020 5.443 5.756 5.050 5.501 38,872 +0.05(+0.90%)
Apr 20, 2020 5.648 5.884 5.443 5.452 23,402 -0.28(-4.96%)
Apr 17, 2020 5.550 6.080 5.413 5.737 28,654 +0.17(+2.99%)
Apr 16, 2020 5.747 5.756 5.541 5.570 27,988 -0.21(-3.57%)
Apr 15, 2020 5.707 5.786 5.443 5.776 42,620 +0.05(+0.86%)
Apr 14, 2020 5.531 5.943 5.521 5.727 86,219 +0.27(+5.04%)
Apr 13, 2020 5.276 5.658 4.942 5.452 74,689 +0.27(+5.30%)
Apr 09, 2020 4.942 5.276 4.893 5.178 38,036 +0.24(+4.76%)
Apr 08, 2020 4.766 5.147 4.756 4.942 78,585 +0.17(+3.49%)
Apr 07, 2020 4.913 5.364 4.678 4.776 88,094 -0.31(-6.17%)
Apr 06, 2020 5.119 5.541 4.893 5.090 121,881 +0.07(+1.37%)
Apr 03, 2020 5.070 5.344 5.001 5.021 56,187 +0.13(+2.61%)
Apr 02, 2020 4.864 5.492 4.580 4.893 142,555 -0.37(-7.08%)
Apr 01, 2020 4.825 5.384 4.442 5.266 208,896 +0.17(+3.27%)
Mar 31, 2020 6.207 6.472 4.648 5.099 2,352,063 +1.03(+25.30%)
Mar 30, 2020 4.236 4.315 3.677 4.070 49,771 -0.33(-7.57%)
Mar 27, 2020 4.403 4.403 3.956 4.403 34,671 -0.01(-0.22%)
Mar 26, 2020 3.677 4.413 3.619 4.413 60,062 +0.87(+24.65%)
Mar 25, 2020 3.668 3.864 3.540 3.540 20,747 +0.01(+0.28%)
Mar 24, 2020 3.677 3.843 3.509 3.530 17,518 -0.12(-3.23%)
Mar 23, 2020 3.522 3.684 3.432 3.648 17,490 +0.13(+3.62%)
Mar 20, 2020 3.854 3.864 3.442 3.520 29,980 -0.24(-6.27%)
Mar 19, 2020 3.579 3.874 3.540 3.756 7,459 +0.11(+2.96%)
Mar 18, 2020 3.550 3.854 3.550 3.648 18,820 -0.08(-2.11%)
Mar 17, 2020 3.540 3.932 3.540 3.726 38,375 -0.09(-2.31%)
Mar 16, 2020 4.472 4.550 3.687 3.815 84,299 -0.30(-7.38%)
Mar 13, 2020 3.972 5.001 3.923 4.119 46,398 +0.15(+3.70%)
Mar 12, 2020 4.491 4.491 3.766 3.972 54,596 -0.96(-19.48%)
Mar 11, 2020 4.795 4.972 4.629 4.933 22,616 +0.12(+2.44%)
Mar 10, 2020 4.815 4.933 4.570 4.815 28,472 +0.12(+2.51%)
Mar 09, 2020 4.903 5.060 4.482 4.697 55,108 -0.76(-13.85%)
Mar 06, 2020 5.295 5.580 5.001 5.452 17,029 +0.04(+0.72%)
Mar 05, 2020 5.443 5.639 5.335 5.413 26,451 -0.13(-2.30%)
Mar 04, 2020 5.256 5.727 5.158 5.541 20,129 +0.10(+1.80%)
Mar 03, 2020 5.452 5.788 5.361 5.443 10,166 -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.