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

Ab Corporate Bond ETF (NQ: EYEG )

34.70 +0.01 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
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%)
Nov 01, 2019 3.923 4.126 3.923 4.021 35,691 +0.15(+3.80%)
Oct 31, 2019 3.177 4.021 3.177 3.874 86,757 +0.64(+19.70%)
Oct 30, 2019 3.128 3.236 3.128 3.236 4,569 +0.12(+3.77%)
Oct 29, 2019 3.050 3.177 3.050 3.118 5,640 +0.03(+0.95%)
Oct 28, 2019 3.050 3.162 3.050 3.089 2,503 -0.05(-1.56%)
Oct 25, 2019 3.169 3.246 3.130 3.138 3,569 -0.02(-0.62%)
Oct 24, 2019 3.137 3.158 3.054 3.158 4,755 +0.12(+3.87%)
Oct 23, 2019 3.040 3.138 3.040 3.040 2,780 +0.00(+0.00%)
Oct 22, 2019 3.187 3.187 2.897 3.040 4,792 +0.19(+6.53%)
Oct 21, 2019 3.266 3.514 2.795 2.854 50,258 -0.44(-13.39%)
Oct 18, 2019 3.275 3.383 3.246 3.295 3,671 +0.05(+1.51%)
Oct 17, 2019 3.343 3.383 3.246 3.246 3,601 -0.06(-1.78%)
Oct 16, 2019 3.406 3.406 3.305 3.305 4,383 -0.13(-3.71%)
Oct 15, 2019 3.619 3.619 3.349 3.432 5,859 -0.20(-5.41%)
Oct 14, 2019 3.256 3.628 2.991 3.628 7,401 +0.30(+9.15%)
Oct 11, 2019 3.275 3.466 3.138 3.324 5,098 -0.19(-5.32%)
Oct 10, 2019 3.442 3.524 3.000 3.511 15,446 +0.09(+2.58%)
Oct 09, 2019 2.795 3.511 2.795 3.422 19,744 +0.15(+4.49%)
Oct 08, 2019 3.520 3.550 3.275 3.275 2,344 -0.29(-8.24%)
Oct 07, 2019 3.599 3.824 3.403 3.570 15,923 +0.24(+7.06%)
Oct 04, 2019 3.128 3.687 2.942 3.334 23,658 +0.19(+5.92%)
Oct 03, 2019 3.148 3.148 2.824 3.148 26,983 +0.00(+0.00%)
Oct 02, 2019 3.040 3.148 2.795 3.148 13,511 +0.25(+8.45%)
Oct 01, 2019 3.079 3.236 2.697 2.903 17,430 -0.23(-7.21%)
Sep 30, 2019 2.942 3.177 2.835 3.128 17,712 +0.04(+1.27%)
Sep 27, 2019 3.050 3.158 2.805 3.089 20,802 -0.05(-1.56%)
Sep 26, 2019 2.942 3.305 2.942 3.138 7,311 -0.15(-4.54%)
Sep 25, 2019 3.295 3.479 3.138 3.287 6,476 -0.01(-0.23%)
Sep 24, 2019 3.543 3.566 3.099 3.295 21,453 -0.32(-8.94%)
Sep 23, 2019 3.266 3.619 3.061 3.619 42,358 +0.32(+9.82%)
Sep 20, 2019 3.383 3.413 3.236 3.295 25,595 -0.13(-3.73%)
Sep 19, 2019 3.550 3.697 3.275 3.422 28,990 -0.15(-4.12%)
Sep 18, 2019 4.090 4.109 3.499 3.570 40,668 -0.03(-0.82%)
Sep 17, 2019 3.364 4.336 3.334 3.599 101,438 +0.14(+3.97%)
Sep 16, 2019 3.471 3.628 3.315 3.462 14,663 +0.00(+0.00%)
Sep 13, 2019 3.540 3.656 3.345 3.462 50,579 -0.06(-1.67%)
Sep 12, 2019 2.942 3.775 2.942 3.520 211,144 +0.60(+20.47%)
Sep 11, 2019 2.991 2.991 2.687 2.922 25,609 -0.04(-1.32%)
Sep 10, 2019 3.001 3.092 2.893 2.962 30,248 -0.02(-0.66%)
Sep 09, 2019 2.873 3.020 2.765 2.981 28,222 +0.14(+4.83%)
Sep 06, 2019 2.648 3.109 2.648 2.844 76,888 +0.20(+7.41%)
Sep 05, 2019 2.707 2.736 2.599 2.648 17,812 -0.08(-2.88%)
Sep 04, 2019 2.432 2.736 2.412 2.726 62,315 +0.32(+13.47%)
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.