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

Ab Corporate Bond ETF (NQ: EYEG )

35.53 -0.01 (-0.01%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 7.284 7.733 7.152 7.652 120,857 +0.12(+1.65%)
Nov 27, 2019 7.411 7.655 6.932 7.528 330,821 +0.39(+5.47%)
Nov 26, 2019 6.395 7.137 5.975 7.137 432,522 +0.48(+7.18%)
Nov 25, 2019 6.727 6.961 6.405 6.659 703,189 -0.26(-3.81%)
Nov 22, 2019 8.651 9.275 6.405 6.922 16,176,037 +2.25(+48.02%)
Nov 21, 2019 4.296 4.677 4.296 4.677 12,132 +0.36(+8.37%)
Nov 20, 2019 4.296 4.521 4.296 4.316 15,747 -0.01(-0.23%)
Nov 19, 2019 4.501 4.628 4.325 4.325 34,804 -0.28(-6.14%)
Nov 18, 2019 4.745 4.862 4.413 4.608 13,987 +0.03(+0.64%)
Nov 15, 2019 4.325 4.726 4.316 4.579 34,413 +0.38(+9.07%)
Nov 14, 2019 4.911 5.175 4.198 4.198 80,733 -0.65(-13.48%)
Nov 13, 2019 4.394 5.126 4.394 4.853 55,540 +0.46(+10.44%)
Nov 12, 2019 4.081 4.394 4.081 4.394 41,279 +0.30(+7.40%)
Nov 11, 2019 4.003 4.193 3.954 4.091 41,338 +0.14(+3.51%)
Nov 08, 2019 3.896 4.018 3.632 3.952 14,748 +0.28(+7.66%)
Nov 07, 2019 3.827 4.101 3.646 3.671 38,874 -0.17(-4.33%)
Nov 06, 2019 3.915 4.150 3.671 3.837 13,457 -0.21(-5.30%)
Nov 05, 2019 3.759 4.052 3.553 4.052 8,063 +0.15(+3.75%)
Nov 04, 2019 3.974 4.150 3.886 3.905 18,236 -0.10(-2.44%)
Nov 01, 2019 3.905 4.108 3.905 4.003 35,847 +0.15(+3.80%)
Oct 31, 2019 3.163 4.003 3.163 3.857 87,138 +0.63(+19.70%)
Oct 30, 2019 3.115 3.222 3.115 3.222 4,589 +0.12(+3.77%)
Oct 29, 2019 3.036 3.163 3.036 3.105 5,664 +0.03(+0.95%)
Oct 28, 2019 3.036 3.148 3.036 3.076 2,514 -0.05(-1.56%)
Oct 25, 2019 3.155 3.232 3.117 3.124 3,584 -0.02(-0.62%)
Oct 24, 2019 3.123 3.144 3.041 3.144 4,775 +0.12(+3.87%)
Oct 23, 2019 3.027 3.124 3.027 3.027 2,793 +0.00(+0.00%)
Oct 22, 2019 3.173 3.173 2.884 3.027 4,813 +0.19(+6.53%)
Oct 21, 2019 3.251 3.498 2.783 2.841 50,478 -0.44(-13.39%)
Oct 18, 2019 3.261 3.368 3.232 3.281 3,687 +0.05(+1.51%)
Oct 17, 2019 3.328 3.368 3.232 3.232 3,617 -0.06(-1.78%)
Oct 16, 2019 3.391 3.391 3.290 3.290 4,403 -0.13(-3.71%)
Oct 15, 2019 3.603 3.603 3.334 3.417 5,885 -0.20(-5.41%)
Oct 14, 2019 3.242 3.613 2.978 3.613 7,433 +0.30(+9.15%)
Oct 11, 2019 3.261 3.451 3.124 3.310 5,121 -0.19(-5.32%)
Oct 10, 2019 3.427 3.509 2.987 3.495 15,513 +0.09(+2.58%)
Oct 09, 2019 2.783 3.496 2.783 3.407 19,830 +0.15(+4.49%)
Oct 08, 2019 3.505 3.534 3.261 3.261 2,354 -0.29(-8.24%)
Oct 07, 2019 3.583 3.808 3.388 3.554 15,993 +0.23(+7.06%)
Oct 04, 2019 3.115 3.671 2.929 3.320 23,761 +0.19(+5.92%)
Oct 03, 2019 3.134 3.134 2.812 3.134 27,101 +0.00(+0.00%)
Oct 02, 2019 3.027 3.134 2.783 3.134 13,570 +0.24(+8.45%)
Oct 01, 2019 3.066 3.222 2.685 2.890 17,506 -0.22(-7.21%)
Sep 30, 2019 2.929 3.163 2.823 3.115 17,790 +0.04(+1.27%)
Sep 27, 2019 3.036 3.144 2.792 3.076 20,893 -0.05(-1.56%)
Sep 26, 2019 2.929 3.290 2.929 3.124 7,343 -0.15(-4.54%)
Sep 25, 2019 3.281 3.464 3.124 3.273 6,504 -0.01(-0.24%)
Sep 24, 2019 3.528 3.550 3.085 3.281 21,547 -0.32(-8.94%)
Sep 23, 2019 3.251 3.603 3.047 3.603 42,543 +0.32(+9.82%)
Sep 20, 2019 3.368 3.398 3.222 3.281 25,707 -0.13(-3.73%)
Sep 19, 2019 3.534 3.681 3.261 3.407 29,117 -0.15(-4.12%)
Sep 18, 2019 4.072 4.091 3.484 3.554 40,846 -0.03(-0.82%)
Sep 17, 2019 3.349 4.317 3.320 3.583 101,882 +0.14(+3.97%)
Sep 16, 2019 3.456 3.613 3.300 3.447 14,728 +0.00(+0.00%)
Sep 13, 2019 3.525 3.640 3.331 3.447 50,801 -0.06(-1.67%)
Sep 12, 2019 2.929 3.759 2.929 3.505 212,069 +0.60(+20.47%)
Sep 11, 2019 2.978 2.978 2.675 2.910 25,722 -0.04(-1.32%)
Sep 10, 2019 2.988 3.079 2.880 2.949 30,381 -0.02(-0.66%)
Sep 09, 2019 2.861 3.007 2.753 2.968 28,346 +0.14(+4.83%)
Sep 06, 2019 2.636 3.095 2.636 2.831 77,225 +0.20(+7.41%)
Sep 05, 2019 2.695 2.724 2.587 2.636 17,890 -0.08(-2.88%)
Sep 04, 2019 2.421 2.724 2.402 2.714 62,588 +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.