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 (%)
Feb 28, 2018 0.5663 0.5956 0.5468 0.5564 63,087 -0.01(-1.74%)
Feb 27, 2018 0.5973 0.6053 0.5571 0.5663 106,806 -0.02(-3.97%)
Feb 26, 2018 0.5844 0.5944 0.5660 0.5897 181,206 +0.02(+2.79%)
Feb 23, 2018 0.5761 0.5936 0.5664 0.5737 102,327 -0.01(-1.74%)
Feb 22, 2018 0.5809 0.5936 0.5761 0.5839 215,967 +0.00(+0.03%)
Feb 21, 2018 0.5762 0.5956 0.5663 0.5837 108,472 +0.01(+1.30%)
Feb 20, 2018 0.6444 0.6444 0.5664 0.5761 168,493 -0.05(-7.54%)
Feb 16, 2018 0.6231 0.6231 0.6231 0 +0.04(+6.37%)
Feb 15, 2018 0.6451 0.6451 0.5272 0.5858 793,662 -0.06(-9.09%)
Feb 14, 2018 0.6617 0.6649 0.6346 0.6444 229,456 -0.02(-2.94%)
Feb 13, 2018 0.6753 0.6753 0.6346 0.6639 98,454 -0.01(-1.45%)
Feb 12, 2018 0.6346 0.6932 0.6268 0.6737 266,860 +0.01(+2.27%)
Feb 09, 2018 0.6578 0.6835 0.6151 0.6587 334,408 -0.01(-0.78%)
Feb 08, 2018 0.6932 0.6932 0.6346 0.6639 357,040 -0.05(-6.84%)
Feb 07, 2018 0.6373 0.7225 0.6373 0.7126 725,770 +0.08(+12.29%)
Feb 06, 2018 0.6356 0.6597 0.4830 0.6346 708,536 +0.03(+5.18%)
Feb 05, 2018 0.6444 0.6717 0.5389 0.6034 3,348,981 -0.40(-40.00%)
Feb 02, 2018 1.035 1.045 0.9959 1.006 323,878 -0.01(-0.96%)
Feb 01, 2018 1.025 1.054 1.015 1.015 313,570 +0.00(+0.00%)
Jan 31, 2018 1.074 1.084 0.9764 1.015 518,852 -0.06(-5.45%)
Jan 30, 2018 1.123 1.133 1.025 1.074 395,536 -0.08(-6.78%)
Jan 29, 2018 1.133 1.152 1.113 1.152 99,835 +0.02(+1.72%)
Jan 26, 2018 1.211 1.211 1.113 1.133 218,977 -0.04(-3.33%)
Jan 25, 2018 1.201 1.206 1.163 1.172 88,653 -0.02(-1.64%)
Jan 24, 2018 1.201 1.211 1.162 1.191 129,602 -0.01(-0.81%)
Jan 23, 2018 1.172 1.220 1.153 1.201 126,567 -0.01(-0.51%)
Jan 22, 2018 1.172 1.260 1.152 1.207 243,395 +0.05(+3.89%)
Jan 19, 2018 1.181 1.201 1.152 1.162 263,149 -0.01(-0.83%)
Jan 18, 2018 1.181 1.220 1.113 1.172 343,928 -0.04(-3.23%)
Jan 17, 2018 1.240 1.249 1.191 1.211 159,094 -0.01(-0.80%)
Jan 16, 2018 1.230 1.260 1.191 1.220 305,940 -0.01(-0.87%)
Jan 12, 2018 1.231 1.231 1.231 0 -0.04(-3.00%)
Jan 11, 2018 1.220 1.308 1.201 1.269 741,130 +0.06(+4.84%)
Jan 10, 2018 1.211 1.220 1.173 1.211 375,866 +0.03(+2.48%)
Jan 09, 2018 1.113 1.250 1.103 1.181 891,127 +0.08(+7.40%)
Jan 08, 2018 1.113 1.123 1.064 1.100 250,742 +0.01(+0.58%)
Jan 05, 2018 1.074 1.123 1.064 1.094 257,127 +0.00(+0.16%)
Jan 04, 2018 1.064 1.094 1.054 1.092 253,709 +0.04(+3.55%)
Jan 03, 2018 1.103 1.130 1.045 1.054 231,073 -0.04(-3.57%)
Jan 02, 2018 1.064 1.118 1.035 1.094 187,721 +0.05(+4.67%)
Dec 29, 2017 1.045 1.045 1.045 0 -0.03(-2.73%)
Dec 28, 2017 1.152 1.158 1.015 1.074 838,230 -0.09(-7.56%)
Dec 27, 2017 1.142 1.172 1.142 1.162 134,321 +0.01(+1.28%)
Dec 26, 2017 1.191 1.103 1.147 241,730 -0.04(-3.69%)
Dec 22, 2017 1.220 1.234 1.181 1.191 193,978 -0.03(-2.40%)
Dec 21, 2017 1.172 1.230 1.162 1.220 388,526 +0.04(+3.31%)
Dec 20, 2017 1.220 1.220 1.162 1.181 283,837 -0.05(-3.97%)
Dec 19, 2017 1.269 1.269 1.181 1.230 763,438 +0.04(+3.24%)
Dec 18, 2017 1.299 1.299 1.152 1.192 787,623 -0.05(-3.90%)
Dec 15, 2017 1.172 1.260 1.172 1.240 785,370 +0.06(+5.24%)
Dec 14, 2017 1.211 1.211 1.152 1.178 85,814 -0.00(-0.35%)
Dec 13, 2017 1.220 1.230 1.142 1.182 279,544 -0.03(-2.73%)
Dec 12, 2017 1.211 1.250 1.181 1.216 351,776 -0.00(-0.40%)
Dec 11, 2017 1.142 1.250 1.133 1.220 778,058 +0.09(+7.76%)
Dec 08, 2017 1.123 1.172 1.113 1.133 193,475 +0.00(+0.00%)
Dec 07, 2017 1.142 1.162 1.094 1.133 286,560 -0.01(-0.85%)
Dec 06, 2017 1.152 1.152 1.133 1.142 252,386 -0.01(-0.85%)
Dec 05, 2017 1.230 1.240 1.152 1.152 429,788 -0.10(-7.81%)
Dec 04, 2017 1.181 1.347 1.181 1.250 2,603,327 +0.07(+5.52%)
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.