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 UNCHANGED
Streaming Delayed 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 26, 2021 5.858 5.917 5.385 5.409 87,058 -0.51(-8.58%)
Feb 25, 2021 6.024 6.151 5.726 5.917 70,427 -0.17(-2.73%)
Feb 24, 2021 6.171 6.512 6.053 6.083 28,867 +0.06(+0.97%)
Feb 23, 2021 6.356 6.412 5.624 6.024 81,772 -0.52(-7.91%)
Feb 22, 2021 6.903 6.952 6.542 6.542 62,796 -0.43(-6.16%)
Feb 19, 2021 6.961 7.545 6.708 6.971 134,479 +0.19(+2.73%)
Feb 18, 2021 7.098 7.272 6.708 6.786 61,791 -0.58(-7.82%)
Feb 17, 2021 7.069 7.664 6.913 7.362 163,864 +0.39(+5.60%)
Feb 16, 2021 6.922 6.981 6.708 6.971 32,594 +0.17(+2.44%)
Feb 12, 2021 7.147 7.162 6.708 6.805 106,620 -0.34(-4.78%)
Feb 11, 2021 7.606 7.606 6.991 7.147 57,492 -0.35(-4.69%)
Feb 10, 2021 7.401 7.529 7.274 7.498 81,865 +0.18(+2.40%)
Feb 09, 2021 7.088 7.616 7.088 7.323 182,838 +0.06(+0.81%)
Feb 08, 2021 6.981 7.323 6.981 7.264 90,309 +0.34(+4.94%)
Feb 05, 2021 7.079 7.372 6.620 6.922 126,797 -0.21(-2.88%)
Feb 04, 2021 6.864 7.596 6.835 7.127 359,320 +0.66(+10.27%)
Feb 03, 2021 6.229 6.522 6.182 6.463 70,766 +0.33(+5.41%)
Feb 02, 2021 6.190 6.434 6.122 6.132 93,029 -0.18(-2.79%)
Feb 01, 2021 6.161 6.444 6.063 6.307 93,524 +0.15(+2.38%)
Jan 29, 2021 6.102 6.298 6.083 6.161 41,378 +0.00(+0.00%)
Jan 28, 2021 6.141 6.307 6.053 6.161 54,876 +0.21(+3.61%)
Jan 27, 2021 6.210 6.669 5.780 5.946 136,164 -0.58(-8.83%)
Jan 26, 2021 6.483 6.610 6.462 6.522 49,701 +0.04(+0.60%)
Jan 25, 2021 6.512 6.717 6.395 6.483 56,712 -0.04(-0.60%)
Jan 22, 2021 6.132 6.620 6.110 6.522 88,594 +0.34(+5.53%)
Jan 21, 2021 6.239 6.346 6.171 6.180 30,992 -0.11(-1.71%)
Jan 20, 2021 6.249 6.385 6.151 6.288 70,165 -0.03(-0.46%)
Jan 19, 2021 6.190 6.415 6.092 6.317 53,897 +0.23(+3.85%)
Jan 15, 2021 6.200 6.424 6.083 6.083 86,238 -0.12(-1.89%)
Jan 14, 2021 6.229 6.249 6.063 6.200 77,429 -0.03(-0.47%)
Jan 13, 2021 6.053 6.298 5.897 6.229 122,854 +0.04(+0.63%)
Jan 12, 2021 6.405 6.952 6.141 6.190 335,401 -0.28(-4.37%)
Jan 11, 2021 5.692 6.688 5.595 6.473 1,012,671 +1.35(+26.29%)
Jan 08, 2021 5.038 5.153 4.979 5.126 46,089 +0.08(+1.55%)
Jan 07, 2021 5.282 5.321 5.018 5.048 91,523 -0.17(-3.18%)
Jan 06, 2021 4.892 5.546 4.892 5.214 142,994 +0.23(+4.71%)
Jan 05, 2021 4.911 4.979 4.735 4.979 64,274 +0.07(+1.39%)
Jan 04, 2021 4.735 4.999 4.677 4.911 88,410 +0.10(+2.03%)
Dec 31, 2020 4.813 4.813 4.813 177,761 +0.05(+1.02%)
Dec 30, 2020 4.823 5.048 4.667 4.765 177,761 +0.11(+2.31%)
Dec 29, 2020 5.116 5.116 4.521 4.657 155,736 -0.25(-5.17%)
Dec 28, 2020 5.956 5.956 4.911 4.911 316,822 -0.89(-15.32%)
Dec 24, 2020 6.102 6.102 5.634 5.800 189,991 +0.04(+0.68%)
Dec 23, 2020 5.468 6.102 5.370 5.761 606,266 +0.19(+3.33%)
Dec 22, 2020 5.067 5.800 4.853 5.575 1,542,446 +0.49(+9.60%)
Dec 21, 2020 7.508 7.987 4.911 5.087 45,190,404 +1.60(+45.94%)
Dec 18, 2020 3.476 3.652 3.476 3.486 37,076 +0.01(+0.28%)
Dec 17, 2020 3.495 3.601 3.476 3.476 12,464 -0.02(-0.56%)
Dec 16, 2020 3.642 3.720 3.495 3.495 22,522 -0.09(-2.45%)
Dec 15, 2020 3.779 3.779 3.573 3.583 16,444 -0.07(-1.87%)
Dec 14, 2020 3.616 3.793 3.613 3.652 26,492 +0.10(+2.75%)
Dec 11, 2020 3.622 3.638 3.515 3.554 9,422 -0.07(-1.89%)
Dec 10, 2020 3.564 3.652 3.525 3.622 21,410 +0.06(+1.64%)
Dec 09, 2020 3.710 3.710 3.544 3.564 18,652 -0.18(-4.70%)
Dec 08, 2020 3.730 3.795 3.730 3.739 17,763 -0.04(-1.03%)
Dec 07, 2020 3.671 3.798 3.671 3.779 11,508 +0.08(+2.11%)
Dec 04, 2020 3.652 3.759 3.652 3.700 13,519 +0.07(+1.93%)
Dec 03, 2020 3.705 3.705 3.621 3.630 7,856 -0.07(-1.89%)
Dec 02, 2020 3.515 3.710 3.515 3.700 30,745 +0.22(+6.31%)
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.