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 (%)
Jan 31, 2020 5.639 5.952 5.492 5.629 17,539 +0.00(+0.00%)
Jan 30, 2020 5.943 5.973 5.511 5.629 42,024 -0.35(-5.90%)
Jan 29, 2020 6.080 6.324 5.923 5.982 24,183 -0.05(-0.81%)
Jan 28, 2020 5.982 6.139 5.884 6.031 32,468 +0.09(+1.49%)
Jan 27, 2020 5.648 6.188 5.648 5.943 48,704 +0.18(+3.06%)
Jan 24, 2020 5.639 6.361 5.521 5.766 152,247 +0.25(+4.44%)
Jan 23, 2020 5.835 5.835 5.492 5.521 87,675 -0.31(-5.38%)
Jan 22, 2020 6.423 6.570 5.688 5.835 140,203 -0.62(-9.57%)
Jan 21, 2020 6.747 6.824 6.306 6.453 100,026 -0.26(-3.94%)
Jan 17, 2020 7.512 7.512 6.678 6.717 178,455 -0.74(-9.87%)
Jan 16, 2020 7.061 7.914 7.061 7.453 108,287 +0.43(+6.15%)
Jan 15, 2020 6.737 7.247 6.483 7.021 76,272 +0.29(+4.37%)
Jan 14, 2020 7.110 7.306 6.622 6.727 134,226 -0.43(-6.03%)
Jan 13, 2020 7.453 7.541 6.845 7.159 147,360 -0.21(-2.80%)
Jan 10, 2020 8.277 8.431 7.365 7.365 170,093 -0.98(-11.75%)
Jan 09, 2020 8.757 8.826 8.022 8.345 72,411 -0.46(-5.23%)
Jan 08, 2020 8.384 8.943 8.208 8.806 112,035 +0.57(+6.90%)
Jan 07, 2020 8.983 9.049 7.897 8.237 122,688 -0.76(-8.40%)
Jan 06, 2020 9.404 9.404 8.973 8.992 93,794 -0.44(-4.68%)
Jan 03, 2020 9.336 9.610 8.934 9.434 100,240 -0.10(-1.03%)
Jan 02, 2020 9.993 9.993 9.424 9.532 126,775 -0.29(-2.99%)
Dec 31, 2019 10.54 10.54 9.395 9.826 636,728 -2.14(-17.87%)
Dec 30, 2019 9.316 12.64 9.316 11.96 658,955 +2.83(+31.04%)
Dec 27, 2019 8.816 9.257 8.532 9.130 155,918 +0.40(+4.61%)
Dec 26, 2019 8.433 8.816 8.433 8.728 89,673 +0.30(+3.61%)
Dec 24, 2019 8.198 8.424 8.072 8.424 52,006 +0.31(+3.83%)
Dec 23, 2019 7.747 8.286 7.453 8.113 177,876 +0.37(+4.73%)
Dec 20, 2019 6.933 7.747 6.933 7.747 87,901 +0.84(+12.22%)
Dec 19, 2019 7.041 7.285 6.874 6.904 36,409 -0.27(-3.83%)
Dec 18, 2019 7.316 7.355 7.170 7.178 22,939 -0.27(-3.68%)
Dec 17, 2019 7.718 7.818 7.296 7.453 54,785 -0.12(-1.55%)
Dec 16, 2019 6.541 7.571 6.423 7.571 204,738 +1.00(+15.22%)
Dec 13, 2019 6.757 6.825 6.453 6.570 45,072 -0.20(-2.90%)
Dec 12, 2019 6.963 7.080 6.472 6.766 68,982 -0.21(-2.95%)
Dec 11, 2019 7.012 7.159 6.773 6.972 42,050 -0.07(-0.98%)
Dec 10, 2019 6.963 7.149 6.619 7.041 48,314 +0.01(+0.14%)
Dec 09, 2019 6.708 7.208 6.139 7.031 201,472 +0.26(+3.91%)
Dec 06, 2019 6.796 7.050 6.717 6.766 66,079 -0.06(-0.86%)
Dec 05, 2019 7.149 7.325 6.766 6.825 101,254 -0.32(-4.53%)
Dec 04, 2019 7.463 7.492 7.070 7.149 222,211 -0.37(-4.95%)
Dec 03, 2019 7.845 7.845 7.110 7.521 162,368 -0.32(-4.12%)
Dec 02, 2019 7.894 8.323 6.698 7.845 440,405 +0.16(+2.07%)
Nov 29, 2019 7.316 7.767 7.184 7.686 120,329 +0.13(+1.65%)
Nov 27, 2019 7.443 7.688 6.963 7.561 329,377 +0.39(+5.47%)
Nov 26, 2019 6.423 7.168 6.002 7.168 430,635 +0.48(+7.18%)
Nov 25, 2019 6.757 6.992 6.433 6.688 700,120 -0.26(-3.81%)
Nov 22, 2019 8.688 9.316 6.433 6.953 16,105,437 +2.26(+48.02%)
Nov 21, 2019 4.315 4.697 4.315 4.697 12,079 +0.36(+8.37%)
Nov 20, 2019 4.315 4.540 4.315 4.334 15,678 -0.01(-0.23%)
Nov 19, 2019 4.521 4.649 4.344 4.344 34,652 -0.28(-6.14%)
Nov 18, 2019 4.766 4.884 4.432 4.629 13,926 +0.03(+0.64%)
Nov 15, 2019 4.344 4.746 4.334 4.599 34,263 +0.38(+9.07%)
Nov 14, 2019 4.933 5.198 4.217 4.217 80,381 -0.66(-13.48%)
Nov 13, 2019 4.413 5.148 4.413 4.874 55,297 +0.46(+10.44%)
Nov 12, 2019 4.099 4.413 4.099 4.413 41,099 +0.30(+7.40%)
Nov 11, 2019 4.021 4.212 3.972 4.109 41,157 +0.14(+3.51%)
Nov 08, 2019 3.913 4.035 3.648 3.970 14,684 +0.28(+7.66%)
Nov 07, 2019 3.844 4.119 3.662 3.687 38,704 -0.17(-4.33%)
Nov 06, 2019 3.932 4.168 3.687 3.854 13,398 -0.22(-5.30%)
Nov 05, 2019 3.775 4.070 3.569 4.070 8,028 +0.15(+3.75%)
Nov 04, 2019 3.991 4.168 3.903 3.923 18,156 -0.10(-2.44%)
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.