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

Ab Corporate Bond ETF (NQ: EYEG )

35.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 5, 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 (%)
Sep 30, 2020 3.769 3.886 3.769 3.827 5,709 +0.01(+0.26%)
Sep 29, 2020 3.798 3.827 3.763 3.818 32,051 +0.11(+2.89%)
Sep 28, 2020 3.827 3.827 3.681 3.710 10,794 -0.08(-2.06%)
Sep 25, 2020 3.593 3.808 3.534 3.788 21,918 +0.22(+6.30%)
Sep 24, 2020 3.573 3.613 3.534 3.564 8,737 -0.01(-0.27%)
Sep 23, 2020 3.720 3.730 3.564 3.573 21,379 -0.12(-3.19%)
Sep 22, 2020 3.652 3.710 3.613 3.691 18,950 +0.10(+2.74%)
Sep 21, 2020 3.671 3.837 3.593 3.593 14,419 -0.12(-3.16%)
Sep 18, 2020 3.808 3.993 3.661 3.710 37,178 -0.19(-4.76%)
Sep 17, 2020 3.622 3.896 3.613 3.896 23,260 +0.19(+5.00%)
Sep 16, 2020 3.779 3.852 3.687 3.710 16,338 -0.09(-2.31%)
Sep 15, 2020 3.779 4.023 3.749 3.798 45,803 +0.05(+1.30%)
Sep 14, 2020 3.691 3.831 3.539 3.749 42,249 +0.09(+2.40%)
Sep 11, 2020 3.730 3.730 3.573 3.661 12,495 -0.03(-0.79%)
Sep 10, 2020 3.779 3.839 3.603 3.691 25,582 -0.07(-1.82%)
Sep 09, 2020 3.866 3.866 3.681 3.759 12,872 +0.07(+1.85%)
Sep 08, 2020 3.642 3.808 3.583 3.691 34,664 +0.18(+5.00%)
Sep 04, 2020 3.769 3.769 3.424 3.515 45,987 -0.24(-6.49%)
Sep 03, 2020 3.866 3.866 3.710 3.759 27,459 -0.09(-2.28%)
Sep 02, 2020 3.847 3.876 3.762 3.847 37,267 -0.05(-1.25%)
Sep 01, 2020 3.905 3.974 3.808 3.896 52,132 -0.07(-1.72%)
Aug 31, 2020 4.081 4.094 3.905 3.964 43,066 -0.05(-1.22%)
Aug 28, 2020 3.984 4.025 3.930 4.013 18,026 -0.01(-0.24%)
Aug 27, 2020 4.042 4.091 3.915 4.023 23,838 +0.02(+0.49%)
Aug 26, 2020 4.345 4.345 3.964 4.003 87,603 -0.34(-7.87%)
Aug 25, 2020 4.394 4.477 4.344 4.345 82,851 -0.09(-1.98%)
Aug 24, 2020 4.521 4.521 4.193 4.433 50,689 -0.10(-2.16%)
Aug 21, 2020 4.150 4.569 4.009 4.530 101,397 +0.31(+7.41%)
Aug 20, 2020 4.442 4.501 4.198 4.218 89,697 -0.34(-7.49%)
Aug 19, 2020 4.599 4.726 4.550 4.560 32,532 -0.12(-2.51%)
Aug 18, 2020 4.755 4.774 4.491 4.677 45,764 -0.09(-1.84%)
Aug 17, 2020 4.979 5.087 4.638 4.765 165,867 -0.26(-5.24%)
Aug 14, 2020 5.468 5.477 4.989 5.028 129,051 -0.44(-8.04%)
Aug 13, 2020 5.116 5.468 4.745 5.468 869,073 +0.21(+4.09%)
Aug 12, 2020 4.940 6.346 4.540 5.253 9,786,928 +1.25(+31.22%)
Aug 11, 2020 4.608 4.726 4.003 4.003 43,965 -0.48(-10.68%)
Aug 10, 2020 3.964 4.687 3.964 4.481 105,697 +0.42(+10.34%)
Aug 07, 2020 3.808 4.364 3.720 4.062 88,492 +0.16(+4.00%)
Aug 06, 2020 3.837 3.954 3.271 3.905 254,142 +0.08(+2.04%)
Aug 05, 2020 4.120 4.120 3.779 3.827 101,046 -0.20(-4.85%)
Aug 04, 2020 4.013 4.158 3.993 4.023 25,519 -0.05(-1.20%)
Aug 03, 2020 4.023 4.218 4.023 4.071 29,554 +0.09(+2.21%)
Jul 31, 2020 4.189 4.189 3.945 3.984 42,402 -0.25(-5.99%)
Jul 30, 2020 4.364 4.501 3.994 4.237 31,094 -0.14(-3.12%)
Jul 29, 2020 4.267 4.472 4.257 4.374 18,359 +0.12(+2.75%)
Jul 28, 2020 4.491 4.530 4.218 4.257 29,848 -0.15(-3.33%)
Jul 27, 2020 4.608 4.638 4.335 4.403 62,169 -0.23(-5.05%)
Jul 24, 2020 4.589 4.765 4.579 4.638 53,668 +0.01(+0.21%)
Jul 23, 2020 4.735 4.774 4.589 4.628 22,125 -0.10(-2.07%)
Jul 22, 2020 4.931 4.931 4.687 4.726 22,117 -0.06(-1.22%)
Jul 21, 2020 5.077 5.077 4.687 4.784 32,766 +0.03(+0.62%)
Jul 20, 2020 4.872 4.872 4.716 4.755 25,474 -0.20(-3.94%)
Jul 17, 2020 5.175 5.175 4.833 4.950 17,718 -0.01(-0.20%)
Jul 16, 2020 5.038 5.038 4.882 4.960 22,511 -0.08(-1.55%)
Jul 15, 2020 4.839 5.175 4.839 5.038 50,479 -0.02(-0.39%)
Jul 14, 2020 4.979 5.077 4.715 5.058 26,911 +0.14(+2.78%)
Jul 13, 2020 4.872 5.038 4.774 4.921 40,514 +0.06(+1.20%)
Jul 10, 2020 4.979 5.136 4.862 4.862 58,687 -0.12(-2.35%)
Jul 09, 2020 4.979 4.979 4.618 4.979 35,617 -0.10(-1.92%)
Jul 08, 2020 4.608 5.077 4.589 5.077 18,383 +0.53(+11.59%)
Jul 07, 2020 4.696 4.696 4.550 4.550 18,126 -0.15(-3.12%)
Jul 06, 2020 4.677 4.735 4.677 4.696 9,007 +0.06(+1.26%)
Jul 02, 2020 4.706 4.716 4.628 4.638 12,290 -0.08(-1.66%)
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.