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

Ab Corporate Bond ETF (NQ: EYEG )

36.07 +0.11 (+0.31%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 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 (%)
Jun 30, 2021 3.660 3.762 3.591 3.611 50,594 -0.05(-1.36%)
Jun 29, 2021 4.047 4.105 3.621 3.660 126,587 -0.43(-10.55%)
Jun 28, 2021 4.335 4.365 4.027 4.092 25,811 -0.24(-5.61%)
Jun 25, 2021 4.384 4.426 4.176 4.335 21,878 -0.08(-1.80%)
Jun 24, 2021 4.474 4.493 4.381 4.414 12,740 -0.08(-1.77%)
Jun 23, 2021 4.583 4.612 4.464 4.493 22,139 -0.09(-1.95%)
Jun 22, 2021 4.394 4.583 4.316 4.583 29,302 +0.19(+4.29%)
Jun 21, 2021 4.464 4.498 4.196 4.394 24,046 -0.10(-2.21%)
Jun 18, 2021 4.384 4.493 4.345 4.493 34,201 +0.02(+0.44%)
Jun 17, 2021 4.353 4.484 4.301 4.474 25,558 +0.06(+1.35%)
Jun 16, 2021 4.275 4.414 4.216 4.414 24,212 +0.10(+2.30%)
Jun 15, 2021 4.662 4.702 4.226 4.315 35,293 -0.39(-8.23%)
Jun 14, 2021 4.781 4.960 4.494 4.702 77,822 +0.25(+5.57%)
Jun 11, 2021 4.563 4.563 4.374 4.454 15,701 -0.07(-1.54%)
Jun 10, 2021 4.384 4.523 4.384 4.523 11,081 +0.12(+2.70%)
Jun 09, 2021 4.364 4.563 4.364 4.404 22,276 +0.04(+0.91%)
Jun 08, 2021 4.325 4.831 4.315 4.364 45,286 +0.00(+0.00%)
Jun 07, 2021 4.295 4.542 4.285 4.364 17,976 +0.02(+0.46%)
Jun 04, 2021 4.156 4.345 4.156 4.345 11,060 +0.12(+2.82%)
Jun 03, 2021 4.265 4.325 4.107 4.226 11,674 -0.12(-2.74%)
Jun 02, 2021 4.285 4.444 4.285 4.345 24,971 +0.14(+3.30%)
Jun 01, 2021 4.523 4.702 4.166 4.206 62,387 -0.15(-3.42%)
May 28, 2021 4.325 4.414 4.245 4.355 8,350 +0.19(+4.52%)
May 27, 2021 4.226 4.355 4.166 4.166 9,792 -0.19(-4.33%)
May 26, 2021 4.503 4.588 4.166 4.355 30,377 -0.18(-3.94%)
May 25, 2021 4.999 5.009 4.444 4.533 62,774 -0.06(-1.26%)
May 24, 2021 4.583 4.712 4.374 4.591 28,379 +0.28(+6.50%)
May 21, 2021 4.087 4.414 4.087 4.310 9,718 +0.21(+5.09%)
May 20, 2021 4.166 4.166 4.102 4.102 3,603 -0.05(-1.31%)
May 19, 2021 3.988 4.186 3.938 4.156 10,063 +0.00(+0.00%)
May 18, 2021 3.779 4.206 3.740 4.156 66,832 +0.43(+11.44%)
May 17, 2021 3.730 3.735 3.712 3.730 7,695 +0.01(+0.27%)
May 14, 2021 3.720 3.929 3.700 3.720 12,182 -0.05(-1.32%)
May 13, 2021 3.978 3.978 3.769 3.769 23,127 -0.23(-5.71%)
May 12, 2021 4.146 4.146 3.997 3.997 6,156 +0.01(+0.25%)
May 11, 2021 3.918 4.216 3.859 3.988 30,893 +0.12(+3.08%)
May 10, 2021 3.988 3.988 3.869 3.869 13,066 -0.03(-0.76%)
May 07, 2021 4.057 4.057 3.869 3.898 16,016 -0.07(-1.75%)
May 06, 2021 4.027 4.047 3.968 3.968 13,330 -0.11(-2.58%)
May 05, 2021 4.117 4.215 4.017 4.073 17,869 -0.03(-0.82%)
May 04, 2021 4.097 4.206 4.087 4.107 17,535 -0.06(-1.43%)
May 03, 2021 4.454 4.454 4.166 4.166 24,982 -0.03(-0.71%)
Apr 30, 2021 4.007 4.196 4.007 4.196 22,985 +0.13(+3.17%)
Apr 29, 2021 4.236 4.255 4.067 4.067 18,740 -0.19(-4.43%)
Apr 28, 2021 4.335 4.427 4.196 4.255 58,833 -0.18(-4.03%)
Apr 27, 2021 4.493 4.493 4.325 4.434 14,884 +0.00(+0.00%)
Apr 26, 2021 4.414 4.444 4.295 4.434 26,662 +0.04(+0.90%)
Apr 23, 2021 3.988 4.414 3.978 4.394 142,550 +0.41(+10.20%)
Apr 22, 2021 4.107 4.156 3.988 3.988 5,302 -0.08(-1.95%)
Apr 21, 2021 4.037 4.285 3.988 4.067 27,724 -0.01(-0.24%)
Apr 20, 2021 4.295 4.355 4.077 4.077 16,288 -0.29(-6.59%)
Apr 19, 2021 4.285 4.712 4.285 4.364 3,124 +0.09(+2.09%)
Apr 16, 2021 4.236 4.275 4.074 4.275 12,097 +0.04(+0.94%)
Apr 15, 2021 4.275 4.384 4.166 4.236 11,978 +0.07(+1.67%)
Apr 14, 2021 4.295 4.364 4.166 4.166 7,377 -0.12(-2.78%)
Apr 13, 2021 4.444 4.444 4.265 4.285 11,238 -0.04(-0.92%)
Apr 12, 2021 4.533 4.563 4.315 4.325 16,796 -0.26(-5.63%)
Apr 09, 2021 4.622 4.652 4.563 4.583 13,408 -0.07(-1.49%)
Apr 08, 2021 4.900 4.949 4.652 4.652 27,233 -0.30(-6.01%)
Apr 07, 2021 4.851 5.019 4.821 4.950 14,960 +0.18(+3.74%)
Apr 06, 2021 4.900 5.029 4.682 4.771 9,115 -0.18(-3.61%)
Apr 05, 2021 5.188 5.188 4.905 4.950 10,202 -0.13(-2.54%)
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.