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 (%)
Mar 31, 2021 4.609 5.188 4.609 4.884 17,684 +0.25(+5.51%)
Mar 30, 2021 4.835 4.893 4.511 4.629 83,600 -0.21(-4.26%)
Mar 29, 2021 5.099 5.099 4.756 4.835 27,049 -0.22(-4.27%)
Mar 26, 2021 4.972 5.217 4.972 5.050 8,157 +0.08(+1.58%)
Mar 25, 2021 4.962 5.148 4.962 4.972 19,230 +0.00(+0.00%)
Mar 24, 2021 5.364 5.364 4.962 4.972 18,784 -0.39(-7.31%)
Mar 23, 2021 5.403 5.413 5.178 5.364 21,582 -0.15(-2.67%)
Mar 22, 2021 5.443 5.531 5.394 5.511 9,221 -0.04(-0.71%)
Mar 19, 2021 5.452 5.550 5.354 5.550 21,108 +0.07(+1.25%)
Mar 18, 2021 5.472 5.550 5.295 5.482 14,355 -0.07(-1.24%)
Mar 17, 2021 5.629 5.629 5.325 5.550 19,929 +0.03(+0.53%)
Mar 16, 2021 5.433 5.550 5.394 5.521 14,391 +0.02(+0.36%)
Mar 15, 2021 5.570 5.653 5.450 5.501 7,814 -0.04(-0.71%)
Mar 12, 2021 5.317 5.609 5.306 5.541 47,622 +0.07(+1.25%)
Mar 11, 2021 5.295 5.472 5.266 5.472 26,455 +0.26(+5.08%)
Mar 10, 2021 5.266 5.472 5.188 5.207 33,076 -0.11(-2.03%)
Mar 09, 2021 5.090 5.394 5.090 5.315 39,131 +0.21(+4.03%)
Mar 08, 2021 5.295 5.989 5.001 5.109 136,928 -0.19(-3.52%)
Mar 05, 2021 5.080 5.894 4.903 5.295 89,533 +0.18(+3.45%)
Mar 04, 2021 5.158 5.337 4.913 5.119 63,262 -0.07(-1.32%)
Mar 03, 2021 5.354 5.452 5.090 5.188 73,288 -0.27(-5.03%)
Mar 02, 2021 5.619 5.688 5.394 5.462 37,675 -0.08(-1.42%)
Mar 01, 2021 5.472 5.786 5.433 5.541 44,348 +0.11(+1.99%)
Feb 26, 2021 5.884 5.943 5.408 5.433 86,678 -0.51(-8.58%)
Feb 25, 2021 6.051 6.178 5.751 5.943 70,119 -0.17(-2.73%)
Feb 24, 2021 6.198 6.541 6.080 6.109 28,741 +0.06(+0.97%)
Feb 23, 2021 6.384 6.440 5.648 6.051 81,415 -0.52(-7.91%)
Feb 22, 2021 6.933 6.982 6.570 6.570 62,522 -0.43(-6.16%)
Feb 19, 2021 6.992 7.578 6.737 7.002 133,892 +0.19(+2.73%)
Feb 18, 2021 7.129 7.304 6.737 6.815 61,522 -0.58(-7.82%)
Feb 17, 2021 7.100 7.698 6.943 7.394 163,148 +0.39(+5.60%)
Feb 16, 2021 6.953 7.012 6.737 7.002 32,452 +0.17(+2.44%)
Feb 12, 2021 7.178 7.193 6.737 6.835 106,155 -0.34(-4.78%)
Feb 11, 2021 7.639 7.639 7.021 7.178 57,241 -0.35(-4.69%)
Feb 10, 2021 7.433 7.562 7.306 7.531 81,508 +0.18(+2.40%)
Feb 09, 2021 7.119 7.649 7.119 7.355 182,040 +0.06(+0.81%)
Feb 08, 2021 7.012 7.355 7.012 7.296 89,914 +0.34(+4.94%)
Feb 05, 2021 7.110 7.404 6.649 6.953 126,244 -0.21(-2.88%)
Feb 04, 2021 6.894 7.629 6.864 7.159 357,751 +0.67(+10.27%)
Feb 03, 2021 6.256 6.551 6.209 6.492 70,457 +0.33(+5.41%)
Feb 02, 2021 6.217 6.462 6.149 6.158 92,623 -0.18(-2.79%)
Feb 01, 2021 6.188 6.472 6.090 6.335 93,115 +0.15(+2.38%)
Jan 29, 2021 6.129 6.325 6.109 6.188 41,197 +0.00(+0.00%)
Jan 28, 2021 6.168 6.335 6.080 6.188 54,636 +0.22(+3.61%)
Jan 27, 2021 6.237 6.698 5.805 5.972 135,569 -0.58(-8.83%)
Jan 26, 2021 6.511 6.639 6.490 6.551 49,484 +0.04(+0.60%)
Jan 25, 2021 6.541 6.747 6.423 6.511 56,465 -0.04(-0.60%)
Jan 22, 2021 6.158 6.649 6.137 6.551 88,207 +0.34(+5.53%)
Jan 21, 2021 6.266 6.374 6.198 6.207 30,857 -0.11(-1.71%)
Jan 20, 2021 6.276 6.413 6.178 6.315 69,859 -0.03(-0.46%)
Jan 19, 2021 6.217 6.443 6.119 6.345 53,662 +0.24(+3.85%)
Jan 15, 2021 6.227 6.453 6.109 6.109 85,862 -0.12(-1.89%)
Jan 14, 2021 6.256 6.276 6.090 6.227 77,091 -0.03(-0.47%)
Jan 13, 2021 6.080 6.325 5.923 6.256 122,318 +0.04(+0.63%)
Jan 12, 2021 6.433 6.982 6.168 6.217 333,937 -0.28(-4.37%)
Jan 11, 2021 5.717 6.717 5.619 6.502 1,008,252 +1.35(+26.29%)
Jan 08, 2021 5.060 5.175 5.001 5.148 45,888 +0.08(+1.55%)
Jan 07, 2021 5.305 5.344 5.040 5.070 91,124 -0.17(-3.18%)
Jan 06, 2021 4.913 5.570 4.913 5.237 142,370 +0.24(+4.71%)
Jan 05, 2021 4.933 5.001 4.756 5.001 63,994 +0.07(+1.39%)
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.