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 (%)
Mar 31, 2020 6.180 6.444 4.628 5.077 2,362,373 +1.03(+25.30%)
Mar 30, 2020 4.218 4.296 3.661 4.052 49,989 -0.33(-7.57%)
Mar 27, 2020 4.384 4.384 3.938 4.384 34,823 -0.01(-0.22%)
Mar 26, 2020 3.661 4.394 3.603 4.394 60,326 +0.87(+24.65%)
Mar 25, 2020 3.652 3.847 3.525 3.525 20,838 +0.01(+0.28%)
Mar 24, 2020 3.661 3.826 3.493 3.515 17,594 -0.12(-3.23%)
Mar 23, 2020 3.506 3.668 3.417 3.632 17,567 +0.13(+3.62%)
Mar 20, 2020 3.837 3.847 3.427 3.505 30,111 -0.23(-6.27%)
Mar 19, 2020 3.564 3.857 3.525 3.739 7,492 +0.11(+2.96%)
Mar 18, 2020 3.534 3.837 3.534 3.632 18,902 -0.08(-2.11%)
Mar 17, 2020 3.525 3.915 3.525 3.710 38,543 -0.09(-2.31%)
Mar 16, 2020 4.452 4.530 3.671 3.798 84,668 -0.30(-7.38%)
Mar 13, 2020 3.954 4.979 3.905 4.101 46,601 +0.15(+3.70%)
Mar 12, 2020 4.472 4.472 3.749 3.954 54,835 -0.96(-19.48%)
Mar 11, 2020 4.774 4.950 4.608 4.911 22,716 +0.12(+2.44%)
Mar 10, 2020 4.794 4.911 4.550 4.794 28,597 +0.12(+2.51%)
Mar 09, 2020 4.882 5.038 4.462 4.677 55,349 -0.75(-13.85%)
Mar 06, 2020 5.272 5.555 4.979 5.429 17,104 +0.04(+0.72%)
Mar 05, 2020 5.419 5.614 5.311 5.389 26,567 -0.13(-2.30%)
Mar 04, 2020 5.233 5.702 5.136 5.516 20,217 +0.10(+1.80%)
Mar 03, 2020 5.429 5.762 5.337 5.419 10,211 -0.13(-2.29%)
Mar 02, 2020 5.614 5.702 5.224 5.546 31,081 -0.07(-1.22%)
Feb 28, 2020 4.970 5.737 4.931 5.614 44,655 +0.40(+7.68%)
Feb 27, 2020 5.634 5.741 5.126 5.214 108,321 -0.73(-12.32%)
Feb 26, 2020 6.151 6.249 5.868 5.946 25,923 +0.05(+0.84%)
Feb 25, 2020 6.551 6.893 5.663 5.896 102,915 -0.76(-11.45%)
Feb 24, 2020 6.405 7.030 6.376 6.659 72,114 -0.37(-5.28%)
Feb 21, 2020 6.522 7.743 6.486 7.030 139,702 +0.58(+8.93%)
Feb 20, 2020 6.727 6.727 6.444 6.454 15,011 -0.28(-4.20%)
Feb 19, 2020 6.356 6.766 6.356 6.737 65,815 +0.31(+4.86%)
Feb 18, 2020 6.395 6.639 6.347 6.424 18,993 +0.03(+0.46%)
Feb 14, 2020 6.395 6.776 6.395 6.395 49,469 +0.11(+1.71%)
Feb 13, 2020 6.356 6.586 6.288 6.288 18,735 -0.06(-0.92%)
Feb 12, 2020 6.649 6.688 6.344 6.346 39,868 -0.37(-5.52%)
Feb 11, 2020 6.112 7.127 6.044 6.717 198,076 +0.89(+15.24%)
Feb 10, 2020 5.809 5.995 5.643 5.829 31,781 -0.03(-0.50%)
Feb 07, 2020 6.005 6.161 5.780 5.858 54,693 -0.10(-1.64%)
Feb 06, 2020 6.151 6.215 5.799 5.956 36,597 -0.19(-3.02%)
Feb 05, 2020 6.005 6.258 6.005 6.141 61,963 +0.19(+3.11%)
Feb 04, 2020 5.858 6.219 5.858 5.956 58,372 +0.10(+1.67%)
Feb 03, 2020 5.604 6.141 5.604 5.858 31,161 +0.25(+4.53%)
Jan 31, 2020 5.614 5.926 5.468 5.604 17,616 +0.00(+0.00%)
Jan 30, 2020 5.917 5.947 5.487 5.604 42,208 -0.35(-5.90%)
Jan 29, 2020 6.053 6.297 5.897 5.956 24,289 -0.05(-0.81%)
Jan 28, 2020 5.956 6.112 5.858 6.005 32,610 +0.09(+1.49%)
Jan 27, 2020 5.624 6.161 5.624 5.917 48,917 +0.18(+3.06%)
Jan 24, 2020 5.614 6.333 5.497 5.741 152,915 +0.24(+4.44%)
Jan 23, 2020 5.809 5.809 5.468 5.497 88,059 -0.31(-5.38%)
Jan 22, 2020 6.395 6.542 5.663 5.809 140,818 -0.62(-9.57%)
Jan 21, 2020 6.717 6.794 6.278 6.424 100,465 -0.26(-3.94%)
Jan 17, 2020 7.479 7.479 6.649 6.688 179,237 -0.73(-9.87%)
Jan 16, 2020 7.030 7.879 7.030 7.420 108,762 +0.43(+6.15%)
Jan 15, 2020 6.708 7.215 6.455 6.991 76,607 +0.29(+4.37%)
Jan 14, 2020 7.079 7.274 6.593 6.698 134,815 -0.43(-6.03%)
Jan 13, 2020 7.420 7.508 6.815 7.127 148,006 -0.21(-2.80%)
Jan 10, 2020 8.240 8.394 7.332 7.332 170,839 -0.98(-11.75%)
Jan 09, 2020 8.719 8.787 7.987 8.309 72,728 -0.46(-5.23%)
Jan 08, 2020 8.348 8.904 8.172 8.768 112,526 +0.57(+6.90%)
Jan 07, 2020 8.943 9.010 7.863 8.201 123,226 -0.75(-8.40%)
Jan 06, 2020 9.363 9.363 8.934 8.953 94,205 -0.44(-4.68%)
Jan 03, 2020 9.295 9.568 8.895 9.393 100,680 -0.10(-1.03%)
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.