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

Ab Corporate Bond ETF (NQ: EYEG )

34.70 +0.01 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Apr 30, 2019 0.2932 0.3040 0.2802 0.2844 395,763 -0.01(-3.04%)
Apr 29, 2019 0.3040 0.3040 0.2746 0.2933 258,085 -0.00(-0.23%)
Apr 26, 2019 0.2942 0.3040 0.2746 0.2940 293,788 +0.00(+0.40%)
Apr 25, 2019 0.2844 0.2942 0.2782 0.2928 267,986 +0.01(+3.21%)
Apr 24, 2019 0.2942 0.2942 0.2796 0.2837 243,498 -0.01(-1.97%)
Apr 23, 2019 0.2844 0.3040 0.2844 0.2894 102,357 +0.00(+0.03%)
Apr 22, 2019 0.2846 0.3040 0.2844 0.2893 131,467 -0.00(-1.67%)
Apr 18, 2019 0.3040 0.3040 0.2837 0.2942 136,951 -0.00(-0.33%)
Apr 17, 2019 0.3117 0.3138 0.2854 0.2952 147,610 -0.01(-2.90%)
Apr 16, 2019 0.3191 0.3191 0.3040 0.3040 69,877 -0.01(-4.26%)
Apr 15, 2019 0.3334 0.3432 0.3040 0.3175 219,797 -0.01(-1.61%)
Apr 12, 2019 0.3409 0.3422 0.3174 0.3227 129,099 -0.02(-5.92%)
Apr 11, 2019 0.3315 0.3485 0.3285 0.3430 105,437 +0.01(+2.85%)
Apr 10, 2019 0.3501 0.3501 0.3315 0.3335 86,769 -0.01(-2.83%)
Apr 09, 2019 0.3432 0.3432 0.3315 0.3432 92,737 -0.00(-0.20%)
Apr 08, 2019 0.3403 0.3530 0.3398 0.3439 190,471 +0.00(+0.60%)
Apr 05, 2019 0.3257 0.3432 0.3257 0.3418 130,527 -0.00(-0.40%)
Apr 04, 2019 0.3432 0.3530 0.3334 0.3432 59,065 +0.00(+0.00%)
Apr 03, 2019 0.3491 0.3491 0.3345 0.3432 46,268 -0.00(-0.60%)
Apr 02, 2019 0.3604 0.3620 0.3334 0.3453 274,144 +0.01(+2.98%)
Apr 01, 2019 0.2971 0.3432 0.2970 0.3353 289,009 +0.04(+12.10%)
Mar 29, 2019 0.2962 0.3236 0.2876 0.2991 655,491 -0.02(-7.58%)
Mar 28, 2019 0.3334 0.3432 0.2844 0.3236 805,780 -0.01(-3.42%)
Mar 27, 2019 0.3334 0.3623 0.3238 0.3351 341,217 +0.01(+1.70%)
Mar 26, 2019 0.3432 0.3638 0.3187 0.3295 1,086,164 -0.05(-13.45%)
Mar 25, 2019 0.3824 0.4040 0.3432 0.3807 503,429 -0.01(-1.97%)
Mar 22, 2019 0.3844 0.3924 0.3824 0.3883 131,750 -0.00(-1.00%)
Mar 21, 2019 0.3923 0.4217 0.3824 0.3923 281,042 +0.01(+2.56%)
Mar 20, 2019 0.4315 0.4707 0.3824 0.3824 1,183,662 -0.03(-7.58%)
Mar 19, 2019 0.4609 0.4609 0.4119 0.4138 118,798 -0.01(-2.99%)
Mar 18, 2019 0.4021 0.4413 0.3923 0.4266 508,521 +0.03(+8.75%)
Mar 15, 2019 0.4011 0.4011 0.3874 0.3923 75,868 +0.00(+0.00%)
Mar 14, 2019 0.4040 0.4157 0.3834 0.3923 197,544 -0.01(-2.44%)
Mar 13, 2019 0.4217 0.4217 0.4021 0.4021 178,607 -0.02(-4.65%)
Mar 12, 2019 0.4187 0.4217 0.4168 0.4217 92,968 -0.01(-1.20%)
Mar 11, 2019 0.4511 0.4511 0.3923 0.4268 349,535 -0.01(-2.49%)
Mar 08, 2019 0.4315 0.4414 0.4148 0.4377 305,413 +0.03(+6.26%)
Mar 07, 2019 0.4021 0.4245 0.3727 0.4119 250,931 +0.01(+2.19%)
Mar 06, 2019 0.4220 0.4315 0.4021 0.4030 131,597 -0.03(-6.38%)
Mar 05, 2019 0.4241 0.4315 0.4220 0.4305 90,181 +0.00(+0.00%)
Mar 04, 2019 0.4217 0.4315 0.4121 0.4305 83,530 +0.00(+0.23%)
Mar 01, 2019 0.4168 0.4364 0.4128 0.4295 72,503 +0.01(+1.86%)
Feb 28, 2019 0.4315 0.4413 0.4168 0.4217 90,089 -0.00(-1.15%)
Feb 27, 2019 0.4141 0.4412 0.4141 0.4266 181,715 +0.01(+2.96%)
Feb 26, 2019 0.4138 0.4246 0.4120 0.4143 124,386 -0.02(-3.54%)
Feb 25, 2019 0.4185 0.4413 0.4033 0.4295 194,777 -0.00(-0.45%)
Feb 22, 2019 0.4217 0.4315 0.3923 0.4315 121,043 +0.00(+0.00%)
Feb 21, 2019 0.4217 0.4363 0.4217 0.4315 91,884 +0.00(+0.92%)
Feb 20, 2019 0.4264 0.4432 0.4264 0.4276 62,053 -0.01(-3.11%)
Feb 19, 2019 0.4315 0.4439 0.4296 0.4413 116,920 +0.01(+2.27%)
Feb 15, 2019 0.4413 0.4511 0.4315 0.4315 58,023 -0.01(-2.22%)
Feb 14, 2019 0.4401 0.4511 0.4366 0.4413 109,161 -0.00(-1.10%)
Feb 13, 2019 0.4354 0.4494 0.4345 0.4462 89,398 +0.01(+2.69%)
Feb 12, 2019 0.4287 0.4424 0.4287 0.4345 181,843 +0.01(+1.37%)
Feb 11, 2019 0.4413 0.4491 0.3933 0.4286 181,920 -0.02(-4.35%)
Feb 08, 2019 0.4393 0.4560 0.4393 0.4482 44,868 -0.01(-2.77%)
Feb 07, 2019 0.4658 0.4716 0.4305 0.4609 175,329 -0.00(-1.05%)
Feb 06, 2019 0.4804 0.4805 0.4658 0.4658 166,124 -0.01(-1.25%)
Feb 05, 2019 0.4804 0.4835 0.4710 0.4717 66,368 -0.00(-1.03%)
Feb 04, 2019 0.4609 0.4805 0.4609 0.4766 158,454 +0.01(+1.25%)
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.