Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ab Corporate Bond ETF (NQ: EYEG )

34.72 -0.09 (-0.27%)
Official Closing Price Updated: 4:15 PM EDT, Apr 24, 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 (%)
Oct 30, 2020 3.522 3.619 3.398 3.467 23,556 -0.20(-5.38%)
Oct 29, 2020 3.664 3.664 3.496 3.664 10,734 +0.15(+4.20%)
Oct 28, 2020 3.782 3.782 3.447 3.516 47,496 -0.31(-7.99%)
Oct 27, 2020 3.841 3.880 3.792 3.821 13,754 -0.02(-0.51%)
Oct 26, 2020 3.713 3.880 3.713 3.841 17,027 +0.08(+2.09%)
Oct 23, 2020 3.713 3.782 3.703 3.762 15,230 +0.03(+0.79%)
Oct 22, 2020 3.718 3.782 3.705 3.733 6,397 -0.00(-0.13%)
Oct 21, 2020 3.782 3.782 3.708 3.738 4,459 -0.02(-0.65%)
Oct 20, 2020 3.718 3.890 3.697 3.762 17,660 +0.09(+2.41%)
Oct 19, 2020 3.703 3.703 3.565 3.673 39,480 -0.02(-0.53%)
Oct 16, 2020 3.644 3.762 3.644 3.693 8,326 +0.02(+0.54%)
Oct 15, 2020 3.723 3.723 3.644 3.673 6,151 -0.05(-1.32%)
Oct 14, 2020 3.762 3.772 3.693 3.723 11,787 -0.11(-2.83%)
Oct 13, 2020 3.830 3.840 3.742 3.831 4,444 +0.07(+1.83%)
Oct 12, 2020 3.840 3.881 3.738 3.762 16,391 -0.02(-0.52%)
Oct 09, 2020 3.805 3.951 3.732 3.782 8,630 -0.05(-1.29%)
Oct 08, 2020 3.723 3.847 3.723 3.831 3,120 +0.02(+0.52%)
Oct 07, 2020 3.762 3.820 3.664 3.811 13,405 -0.01(-0.26%)
Oct 06, 2020 3.802 3.910 3.802 3.821 7,315 +0.02(+0.52%)
Oct 05, 2020 3.780 3.802 3.780 3.802 1,234 +0.04(+1.05%)
Oct 02, 2020 3.821 3.979 3.624 3.762 22,033 -0.13(-3.29%)
Oct 01, 2020 3.890 4.117 3.821 3.890 24,154 +0.03(+0.77%)
Sep 30, 2020 3.802 3.920 3.802 3.861 5,660 +0.01(+0.26%)
Sep 29, 2020 3.831 3.861 3.796 3.851 31,775 +0.11(+2.89%)
Sep 28, 2020 3.861 3.861 3.713 3.742 10,701 -0.08(-2.06%)
Sep 25, 2020 3.624 3.841 3.565 3.821 21,729 +0.23(+6.30%)
Sep 24, 2020 3.605 3.644 3.565 3.595 8,662 -0.01(-0.27%)
Sep 23, 2020 3.752 3.762 3.595 3.605 21,195 -0.12(-3.19%)
Sep 22, 2020 3.683 3.742 3.644 3.723 18,786 +0.10(+2.74%)
Sep 21, 2020 3.703 3.870 3.624 3.624 14,295 -0.12(-3.16%)
Sep 18, 2020 3.841 4.028 3.693 3.742 36,858 -0.19(-4.76%)
Sep 17, 2020 3.654 3.930 3.644 3.930 23,060 +0.19(+5.00%)
Sep 16, 2020 3.811 3.885 3.719 3.742 16,197 -0.09(-2.31%)
Sep 15, 2020 3.811 4.058 3.782 3.831 45,408 +0.05(+1.30%)
Sep 14, 2020 3.723 3.864 3.569 3.782 41,885 +0.09(+2.40%)
Sep 11, 2020 3.762 3.762 3.605 3.693 12,387 -0.03(-0.79%)
Sep 10, 2020 3.811 3.872 3.634 3.723 25,362 -0.07(-1.82%)
Sep 09, 2020 3.900 3.900 3.713 3.792 12,761 +0.07(+1.85%)
Sep 08, 2020 3.673 3.841 3.614 3.723 34,365 +0.18(+5.00%)
Sep 04, 2020 3.802 3.802 3.454 3.545 45,590 -0.25(-6.49%)
Sep 03, 2020 3.900 3.900 3.742 3.792 27,222 -0.09(-2.28%)
Sep 02, 2020 3.880 3.910 3.795 3.880 36,945 -0.05(-1.25%)
Sep 01, 2020 3.939 4.008 3.841 3.930 51,682 -0.07(-1.72%)
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%)
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.