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 (%)
Jul 31, 2018 0.4979 0.5370 0.4979 0.5201 116,790 +0.00(+0.51%)
Jul 30, 2018 0.5712 0.5712 0.4901 0.5175 338,451 -0.04(-6.53%)
Jul 27, 2018 0.5419 0.5663 0.4979 0.5536 621,288 +0.02(+3.26%)
Jul 26, 2018 0.5809 0.4882 0.5361 1,489,379 -0.04(-7.71%)
Jul 25, 2018 0.5926 0.6136 0.5565 0.5809 759,777 -0.03(-5.56%)
Jul 24, 2018 0.7616 0.8397 0.5961 0.6151 9,380,133 +0.03(+5.85%)
Jul 23, 2018 0.5800 0.6044 0.5634 0.5811 123,792 -0.00(-0.63%)
Jul 20, 2018 0.5663 0.6150 0.5663 0.5848 186,406 -0.01(-1.80%)
Jul 19, 2018 0.5306 0.6530 0.5306 0.5956 1,221,548 +0.07(+12.96%)
Jul 18, 2018 0.5311 0.5405 0.5179 0.5272 185,172 -0.00(-0.57%)
Jul 17, 2018 0.5302 0.5468 0.5272 0.5303 75,465 -0.01(-2.07%)
Jul 16, 2018 0.5468 0.5574 0.5078 0.5415 240,542 -0.01(-2.29%)
Jul 13, 2018 0.5702 0.5761 0.5272 0.5542 235,823 -0.01(-2.14%)
Jul 12, 2018 0.5585 0.5761 0.5585 0.5663 378,164 +0.02(+2.97%)
Jul 11, 2018 0.5471 0.5562 0.5380 0.5500 95,554 -0.00(-0.34%)
Jul 10, 2018 0.5858 0.5858 0.5272 0.5518 436,349 -0.03(-5.69%)
Jul 09, 2018 0.5576 0.5853 0.5558 0.5851 231,083 +0.02(+3.56%)
Jul 06, 2018 0.5360 0.5758 0.5133 0.5650 391,091 +0.05(+9.73%)
Jul 05, 2018 0.4854 0.5368 0.4854 0.5149 233,906 +0.03(+6.07%)
Jul 03, 2018 0.4854 0.4854 0.4854 0 -0.01(-2.51%)
Jul 02, 2018 0.5175 0.5175 0.4687 0.4979 357,691 -0.02(-3.77%)
Jun 29, 2018 0.5020 0.5269 0.4979 0.5175 124,774 +0.00(+0.74%)
Jun 28, 2018 0.5464 0.5531 0.5020 0.5137 403,142 -0.03(-6.00%)
Jun 27, 2018 0.5464 0.5662 0.5464 0.5465 89,612 +0.02(+4.62%)
Jun 26, 2018 0.5289 0.5569 0.5224 0.5224 174,388 -0.02(-3.06%)
Jun 25, 2018 0.5663 0.5663 0.5175 0.5389 247,596 -0.01(-1.45%)
Jun 22, 2018 0.6053 0.6053 0.5272 0.5468 471,645 -0.01(-1.74%)
Jun 21, 2018 0.5712 0.5858 0.5175 0.5564 938,057 -0.01(-1.74%)
Jun 20, 2018 0.5321 0.5858 0.5321 0.5663 354,830 +0.02(+3.57%)
Jun 19, 2018 0.5557 0.5663 0.5468 0.5468 140,627 -0.00(-0.73%)
Jun 18, 2018 0.5761 0.5761 0.5468 0.5508 175,116 -0.03(-4.62%)
Jun 15, 2018 0.5774 0.5758 0.5774 199,316 +0.00(+0.29%)
Jun 14, 2018 0.5321 0.5809 0.5224 0.5758 511,656 +0.05(+8.56%)
Jun 13, 2018 0.5224 0.5419 0.4908 0.5304 558,292 -0.00(-0.35%)
Jun 12, 2018 0.5227 0.5370 0.5179 0.5322 173,310 -0.00(-0.87%)
Jun 11, 2018 0.5393 0.5419 0.5176 0.5369 208,855 -0.00(-0.15%)
Jun 08, 2018 0.5104 0.5476 0.4986 0.5377 291,601 +0.02(+3.94%)
Jun 07, 2018 0.5370 0.5468 0.4910 0.5173 373,898 -0.01(-2.81%)
Jun 06, 2018 0.5184 0.5468 0.5184 0.5322 273,233 +0.00(+0.94%)
Jun 05, 2018 0.5468 0.5468 0.5184 0.5272 308,761 -0.01(-1.59%)
Jun 04, 2018 0.5614 0.5614 0.5272 0.5357 191,080 -0.02(-3.40%)
Jun 01, 2018 0.5370 0.5663 0.5370 0.5546 308,603 +0.01(+1.14%)
May 31, 2018 0.5719 0.5761 0.5370 0.5483 254,286 -0.01(-1.58%)
May 30, 2018 0.5761 0.5761 0.5175 0.5571 339,517 +0.00(+0.14%)
May 29, 2018 0.5497 0.5761 0.5468 0.5563 306,346 -0.02(-3.42%)
May 25, 2018 0.5761 0.5761 0.5761 0 -0.03(-4.19%)
May 24, 2018 0.6150 0.6151 0.5866 0.6012 352,173 -0.01(-1.88%)
May 23, 2018 0.6249 0.6249 0.5883 0.6128 307,222 +0.00(+0.64%)
May 22, 2018 0.6151 0.6346 0.5858 0.6089 487,545 +0.00(+0.16%)
May 21, 2018 0.6226 0.6346 0.6053 0.6079 511,603 -0.00(-0.34%)
May 18, 2018 0.5358 0.6249 0.5077 0.6099 1,375,270 +0.03(+5.88%)
May 17, 2018 0.6346 0.6346 0.5761 0.5761 921,693 -0.04(-6.36%)
May 16, 2018 0.5858 0.6346 0.5858 0.6152 1,263,577 +0.04(+7.71%)
May 15, 2018 0.5468 0.5837 0.5292 0.5712 937,472 +0.03(+5.36%)
May 14, 2018 0.5175 0.5565 0.4982 0.5421 783,918 +0.02(+4.79%)
May 11, 2018 0.5663 0.5663 0.4979 0.5174 900,638 -0.02(-3.65%)
May 10, 2018 0.4722 0.5663 0.4722 0.5370 1,526,745 +0.05(+11.22%)
May 09, 2018 0.4735 0.4931 0.4515 0.4828 448,193 +0.01(+1.96%)
May 08, 2018 0.4659 0.4784 0.4491 0.4735 598,213 +0.01(+1.63%)
May 07, 2018 0.4784 0.4784 0.4589 0.4659 292,014 +0.01(+1.09%)
May 04, 2018 0.4589 0.4687 0.4120 0.4609 695,413 +0.01(+2.38%)
May 03, 2018 0.5077 0.5077 0.4491 0.4502 804,725 -0.03(-6.09%)
May 02, 2018 0.5028 0.5175 0.4589 0.4794 1,035,794 -0.03(-6.12%)
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.