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

Ab Corporate Bond ETF (NQ: EYEG )

34.66 -0.07 (-0.20%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 7.347 7.800 7.214 7.719 119,815 +0.13(+1.65%)
Nov 27, 2019 7.475 7.721 6.992 7.593 327,968 +0.39(+5.47%)
Nov 26, 2019 6.451 7.199 6.027 7.199 428,793 +0.48(+7.18%)
Nov 25, 2019 6.786 7.022 6.461 6.717 697,126 -0.27(-3.81%)
Nov 22, 2019 8.726 9.356 6.461 6.983 16,036,552 +2.27(+48.02%)
Nov 21, 2019 4.333 4.717 4.333 4.717 12,028 +0.36(+8.37%)
Nov 20, 2019 4.333 4.560 4.333 4.353 15,611 -0.01(-0.23%)
Nov 19, 2019 4.540 4.669 4.363 4.363 34,504 -0.29(-6.14%)
Nov 18, 2019 4.786 4.905 4.452 4.648 13,867 +0.03(+0.64%)
Nov 15, 2019 4.363 4.767 4.353 4.619 34,116 +0.38(+9.07%)
Nov 14, 2019 4.954 5.220 4.235 4.235 80,037 -0.66(-13.48%)
Nov 13, 2019 4.432 5.170 4.432 4.895 55,061 +0.46(+10.44%)
Nov 12, 2019 4.117 4.432 4.117 4.432 40,923 +0.31(+7.40%)
Nov 11, 2019 4.038 4.230 3.989 4.127 40,981 +0.14(+3.51%)
Nov 08, 2019 3.930 4.053 3.664 3.987 14,621 +0.28(+7.66%)
Nov 07, 2019 3.861 4.136 3.677 3.703 38,538 -0.17(-4.33%)
Nov 06, 2019 3.949 4.186 3.703 3.870 13,341 -0.22(-5.30%)
Nov 05, 2019 3.792 4.087 3.584 4.087 7,994 +0.15(+3.75%)
Nov 04, 2019 4.008 4.186 3.920 3.939 18,078 -0.10(-2.44%)
Nov 01, 2019 3.939 4.143 3.939 4.038 35,538 +0.15(+3.80%)
Oct 31, 2019 3.191 4.038 3.191 3.890 86,386 +0.64(+19.70%)
Oct 30, 2019 3.142 3.250 3.142 3.250 4,549 +0.12(+3.77%)
Oct 29, 2019 3.063 3.191 3.063 3.132 5,616 +0.03(+0.95%)
Oct 28, 2019 3.063 3.175 3.063 3.102 2,492 -0.05(-1.56%)
Oct 25, 2019 3.183 3.260 3.144 3.152 3,553 -0.02(-0.62%)
Oct 24, 2019 3.151 3.171 3.067 3.171 4,734 +0.12(+3.87%)
Oct 23, 2019 3.053 3.152 3.053 3.053 2,768 +0.00(+0.00%)
Oct 22, 2019 3.201 3.201 2.909 3.053 4,772 +0.19(+6.53%)
Oct 21, 2019 3.280 3.529 2.807 2.866 50,043 -0.44(-13.39%)
Oct 18, 2019 3.289 3.398 3.260 3.309 3,655 +0.05(+1.51%)
Oct 17, 2019 3.357 3.398 3.260 3.260 3,586 -0.06(-1.78%)
Oct 16, 2019 3.420 3.420 3.319 3.319 4,365 -0.13(-3.71%)
Oct 15, 2019 3.634 3.634 3.363 3.447 5,834 -0.20(-5.41%)
Oct 14, 2019 3.270 3.644 3.004 3.644 7,369 +0.31(+9.15%)
Oct 11, 2019 3.289 3.481 3.152 3.338 5,076 -0.19(-5.32%)
Oct 10, 2019 3.457 3.540 3.013 3.526 15,380 +0.09(+2.58%)
Oct 09, 2019 2.807 3.526 2.807 3.437 19,659 +0.15(+4.49%)
Oct 08, 2019 3.536 3.565 3.289 3.289 2,334 -0.30(-8.24%)
Oct 07, 2019 3.614 3.841 3.417 3.585 15,855 +0.24(+7.06%)
Oct 04, 2019 3.142 3.703 2.955 3.348 23,556 +0.19(+5.92%)
Oct 03, 2019 3.161 3.161 2.836 3.161 26,868 +0.00(+0.00%)
Oct 02, 2019 3.053 3.161 2.807 3.161 13,453 +0.25(+8.45%)
Oct 01, 2019 3.092 3.250 2.708 2.915 17,355 -0.23(-7.21%)
Sep 30, 2019 2.955 3.191 2.848 3.142 17,637 +0.04(+1.27%)
Sep 27, 2019 3.063 3.171 2.817 3.102 20,713 -0.05(-1.56%)
Sep 26, 2019 2.955 3.319 2.955 3.152 7,280 -0.15(-4.54%)
Sep 25, 2019 3.309 3.494 3.152 3.301 6,448 -0.01(-0.24%)
Sep 24, 2019 3.559 3.581 3.112 3.309 21,361 -0.33(-8.94%)
Sep 23, 2019 3.280 3.634 3.074 3.634 42,176 +0.33(+9.82%)
Sep 20, 2019 3.398 3.427 3.250 3.309 25,486 -0.13(-3.72%)
Sep 19, 2019 3.565 3.713 3.289 3.437 28,866 -0.15(-4.12%)
Sep 18, 2019 4.108 4.127 3.514 3.585 40,494 -0.03(-0.82%)
Sep 17, 2019 3.378 4.354 3.348 3.614 101,004 +0.14(+3.97%)
Sep 16, 2019 3.486 3.644 3.329 3.477 14,601 +0.00(+0.00%)
Sep 13, 2019 3.555 3.672 3.360 3.477 50,362 -0.06(-1.67%)
Sep 12, 2019 2.955 3.792 2.955 3.536 210,241 +0.60(+20.47%)
Sep 11, 2019 3.004 3.004 2.698 2.935 25,500 -0.04(-1.32%)
Sep 10, 2019 3.014 3.106 2.905 2.974 30,119 -0.02(-0.66%)
Sep 09, 2019 2.886 3.033 2.777 2.994 28,101 +0.14(+4.83%)
Sep 06, 2019 2.659 3.122 2.659 2.856 76,559 +0.20(+7.41%)
Sep 05, 2019 2.718 2.748 2.610 2.659 17,736 -0.08(-2.88%)
Sep 04, 2019 2.442 2.748 2.423 2.738 62,049 +0.33(+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.