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 (%)
Aug 31, 2020 4.117 4.129 3.939 3.998 42,694 -0.05(-1.22%)
Aug 28, 2020 4.018 4.060 3.964 4.048 17,870 -0.01(-0.24%)
Aug 27, 2020 4.077 4.127 3.949 4.058 23,633 +0.02(+0.49%)
Aug 26, 2020 4.383 4.383 3.998 4.038 86,847 -0.34(-7.87%)
Aug 25, 2020 4.432 4.516 4.382 4.383 82,137 -0.09(-1.98%)
Aug 24, 2020 4.560 4.560 4.230 4.471 50,252 -0.10(-2.16%)
Aug 21, 2020 4.186 4.609 4.044 4.570 100,522 +0.32(+7.41%)
Aug 20, 2020 4.481 4.540 4.235 4.255 88,924 -0.34(-7.49%)
Aug 19, 2020 4.639 4.767 4.589 4.599 32,251 -0.12(-2.51%)
Aug 18, 2020 4.796 4.816 4.530 4.717 45,370 -0.09(-1.84%)
Aug 17, 2020 5.023 5.131 4.678 4.806 164,437 -0.27(-5.24%)
Aug 14, 2020 5.515 5.525 5.033 5.072 127,938 -0.44(-8.04%)
Aug 13, 2020 5.161 5.515 4.786 5.515 861,579 +0.22(+4.09%)
Aug 12, 2020 4.983 6.402 4.580 5.298 9,702,536 +1.26(+31.22%)
Aug 11, 2020 4.648 4.767 4.038 4.038 43,586 -0.48(-10.68%)
Aug 10, 2020 3.998 4.727 3.998 4.520 104,786 +0.42(+10.34%)
Aug 07, 2020 3.841 4.402 3.752 4.097 87,729 +0.16(+4.00%)
Aug 06, 2020 3.870 3.989 3.299 3.939 251,951 +0.08(+2.04%)
Aug 05, 2020 4.156 4.156 3.811 3.861 100,175 -0.20(-4.85%)
Aug 04, 2020 4.048 4.194 4.028 4.058 25,299 -0.05(-1.20%)
Aug 03, 2020 4.058 4.255 4.058 4.107 29,299 +0.09(+2.21%)
Jul 31, 2020 4.225 4.225 3.979 4.018 42,036 -0.26(-5.99%)
Jul 30, 2020 4.402 4.540 4.029 4.274 30,826 -0.14(-3.13%)
Jul 29, 2020 4.304 4.511 4.294 4.412 18,200 +0.12(+2.75%)
Jul 28, 2020 4.530 4.570 4.255 4.294 29,591 -0.15(-3.33%)
Jul 27, 2020 4.648 4.678 4.373 4.442 61,633 -0.24(-5.05%)
Jul 24, 2020 4.629 4.806 4.619 4.678 53,206 +0.01(+0.21%)
Jul 23, 2020 4.777 4.816 4.629 4.668 21,934 -0.10(-2.07%)
Jul 22, 2020 4.973 4.973 4.727 4.767 21,927 -0.06(-1.22%)
Jul 21, 2020 5.121 5.121 4.727 4.826 32,484 +0.03(+0.62%)
Jul 20, 2020 4.914 4.914 4.757 4.796 25,254 -0.20(-3.94%)
Jul 17, 2020 5.220 5.220 4.875 4.993 17,566 -0.01(-0.20%)
Jul 16, 2020 5.082 5.082 4.924 5.003 22,317 -0.08(-1.55%)
Jul 15, 2020 4.881 5.220 4.881 5.082 50,044 -0.02(-0.39%)
Jul 14, 2020 5.023 5.121 4.756 5.102 26,679 +0.14(+2.78%)
Jul 13, 2020 4.914 5.082 4.816 4.964 40,165 +0.06(+1.20%)
Jul 10, 2020 5.023 5.180 4.905 4.905 58,181 -0.12(-2.35%)
Jul 09, 2020 5.023 5.023 4.658 5.023 35,309 -0.10(-1.92%)
Jul 08, 2020 4.648 5.121 4.629 5.121 18,225 +0.53(+11.59%)
Jul 07, 2020 4.737 4.737 4.589 4.589 17,970 -0.15(-3.12%)
Jul 06, 2020 4.717 4.776 4.717 4.737 8,930 +0.06(+1.26%)
Jul 02, 2020 4.747 4.757 4.668 4.678 12,184 -0.08(-1.66%)
Jul 01, 2020 4.737 4.777 4.678 4.757 10,663 +0.02(+0.42%)
Jun 30, 2020 4.914 4.914 4.727 4.737 14,335 -0.09(-1.89%)
Jun 29, 2020 5.170 5.170 4.786 4.828 19,285 -0.15(-2.92%)
Jun 26, 2020 4.924 4.973 4.747 4.973 32,796 +0.04(+0.80%)
Jun 25, 2020 4.934 5.042 4.924 4.934 10,519 -0.02(-0.40%)
Jun 24, 2020 4.993 5.003 4.924 4.954 9,896 -0.04(-0.79%)
Jun 23, 2020 4.924 5.003 4.865 4.993 26,772 +0.07(+1.40%)
Jun 22, 2020 4.964 5.082 4.865 4.924 17,141 -0.03(-0.60%)
Jun 19, 2020 4.964 5.082 4.954 4.954 13,707 -0.03(-0.59%)
Jun 18, 2020 5.072 5.095 4.964 4.983 6,958 -0.04(-0.78%)
Jun 17, 2020 5.185 5.185 5.023 5.023 4,012 +0.00(+0.00%)
Jun 16, 2020 5.230 5.230 5.013 5.023 8,650 -0.05(-0.97%)
Jun 15, 2020 5.121 5.210 5.003 5.072 20,553 -0.09(-1.72%)
Jun 12, 2020 5.515 5.576 4.964 5.161 46,098 -0.35(-6.43%)
Jun 11, 2020 5.072 5.663 5.072 5.515 124,526 +0.18(+3.32%)
Jun 10, 2020 5.230 5.475 5.151 5.338 57,265 +0.20(+3.83%)
Jun 09, 2020 5.092 5.195 5.052 5.141 15,884 +0.03(+0.58%)
Jun 08, 2020 5.003 5.161 4.914 5.111 38,429 +0.16(+3.18%)
Jun 05, 2020 4.845 4.965 4.820 4.954 21,018 +0.03(+0.60%)
Jun 04, 2020 4.924 5.003 4.763 4.924 24,739 -0.04(-0.79%)
Jun 03, 2020 5.033 5.152 4.964 4.964 29,904 -0.17(-3.26%)
Jun 02, 2020 5.023 5.318 5.023 5.131 18,427 +0.04(+0.77%)
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.