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

Ab Corporate Bond ETF (NQ: EYEG )

35.33 +0.14 (+0.40%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 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, 2020 4.872 4.872 4.687 4.696 14,459 -0.09(-1.89%)
Jun 29, 2020 5.126 5.126 4.745 4.787 19,452 -0.14(-2.92%)
Jun 26, 2020 4.882 4.931 4.706 4.931 33,082 +0.04(+0.80%)
Jun 25, 2020 4.892 4.999 4.882 4.892 10,610 -0.02(-0.40%)
Jun 24, 2020 4.950 4.960 4.882 4.911 9,983 -0.04(-0.79%)
Jun 23, 2020 4.882 4.960 4.823 4.950 27,005 +0.07(+1.40%)
Jun 22, 2020 4.921 5.038 4.823 4.882 17,290 -0.03(-0.60%)
Jun 19, 2020 4.921 5.038 4.911 4.911 13,826 -0.03(-0.59%)
Jun 18, 2020 5.028 5.051 4.921 4.940 7,018 -0.04(-0.78%)
Jun 17, 2020 5.140 5.140 4.979 4.979 4,047 +0.00(+0.00%)
Jun 16, 2020 5.184 5.184 4.970 4.979 8,725 -0.05(-0.97%)
Jun 15, 2020 5.077 5.165 4.960 5.028 20,732 -0.09(-1.72%)
Jun 12, 2020 5.468 5.528 4.921 5.116 46,499 -0.35(-6.43%)
Jun 11, 2020 5.028 5.614 5.028 5.468 125,609 +0.18(+3.32%)
Jun 10, 2020 5.184 5.428 5.106 5.292 57,763 +0.20(+3.83%)
Jun 09, 2020 5.048 5.150 5.009 5.097 16,022 +0.03(+0.58%)
Jun 08, 2020 4.960 5.116 4.872 5.067 38,763 +0.16(+3.18%)
Jun 05, 2020 4.804 4.922 4.779 4.911 21,201 +0.03(+0.60%)
Jun 04, 2020 4.882 4.960 4.722 4.882 24,954 -0.04(-0.79%)
Jun 03, 2020 4.989 5.108 4.921 4.921 30,164 -0.17(-3.26%)
Jun 02, 2020 4.979 5.272 4.979 5.087 18,587 +0.04(+0.77%)
Jun 01, 2020 4.979 5.048 4.901 5.048 21,873 +0.07(+1.37%)
May 29, 2020 4.999 5.350 4.921 4.979 111,024 -0.06(-1.16%)
May 28, 2020 5.058 5.565 4.851 5.038 98,551 +0.07(+1.38%)
May 27, 2020 5.155 5.155 4.867 4.970 16,660 +0.05(+0.99%)
May 26, 2020 5.038 5.436 4.892 4.921 49,422 -0.25(-4.91%)
May 22, 2020 5.077 5.214 4.960 5.175 44,348 +0.20(+3.92%)
May 21, 2020 4.979 5.136 4.843 4.979 24,396 +0.00(+0.00%)
May 20, 2020 5.087 5.126 4.834 4.979 20,630 -0.06(-1.16%)
May 19, 2020 5.253 5.419 4.931 5.038 20,140 -0.13(-2.46%)
May 18, 2020 4.882 5.565 4.716 5.165 71,013 +0.34(+7.08%)
May 15, 2020 4.628 4.823 4.615 4.823 15,055 +0.13(+2.70%)
May 14, 2020 4.687 4.730 4.540 4.696 19,937 +0.01(+0.21%)
May 13, 2020 4.823 4.872 4.511 4.687 25,580 -0.16(-3.23%)
May 12, 2020 4.882 4.940 4.677 4.843 31,805 +0.16(+3.33%)
May 11, 2020 4.970 4.970 4.599 4.687 69,640 -0.26(-5.33%)
May 08, 2020 4.813 5.028 4.735 4.950 23,966 +0.14(+2.84%)
May 07, 2020 4.901 4.978 4.804 4.813 22,045 -0.22(-4.46%)
May 06, 2020 5.165 5.165 4.921 5.038 6,033 -0.03(-0.58%)
May 05, 2020 4.979 5.106 4.950 5.067 8,686 +0.08(+1.57%)
May 04, 2020 4.979 5.165 4.872 4.989 11,131 +0.04(+0.89%)
May 01, 2020 5.097 5.106 4.714 4.945 25,810 -0.14(-2.78%)
Apr 30, 2020 5.175 5.360 5.082 5.087 15,488 -0.13(-2.43%)
Apr 29, 2020 5.341 5.341 5.150 5.214 26,007 -0.15(-2.73%)
Apr 28, 2020 5.556 5.556 5.097 5.360 19,903 -0.14(-2.49%)
Apr 27, 2020 5.848 5.848 5.380 5.497 20,469 -0.05(-0.88%)
Apr 24, 2020 5.575 5.843 4.989 5.546 28,575 -0.02(-0.35%)
Apr 23, 2020 5.614 5.653 5.477 5.565 26,444 +0.09(+1.60%)
Apr 22, 2020 5.419 5.751 5.419 5.477 29,746 +0.00(+0.00%)
Apr 21, 2020 5.419 5.731 5.028 5.477 39,043 +0.05(+0.90%)
Apr 20, 2020 5.624 5.858 5.419 5.429 23,504 -0.28(-4.96%)
Apr 17, 2020 5.526 6.053 5.389 5.712 28,780 +0.17(+2.99%)
Apr 16, 2020 5.721 5.731 5.516 5.546 28,111 -0.21(-3.57%)
Apr 15, 2020 5.682 5.761 5.419 5.751 42,807 +0.05(+0.86%)
Apr 14, 2020 5.507 5.917 5.497 5.702 86,597 +0.27(+5.04%)
Apr 13, 2020 5.253 5.634 4.921 5.429 75,016 +0.27(+5.30%)
Apr 09, 2020 4.921 5.253 4.872 5.155 38,203 +0.23(+4.76%)
Apr 08, 2020 4.745 5.125 4.735 4.921 78,930 +0.17(+3.49%)
Apr 07, 2020 4.892 5.341 4.657 4.755 88,480 -0.31(-6.17%)
Apr 06, 2020 5.097 5.516 4.872 5.067 122,416 +0.07(+1.37%)
Apr 03, 2020 5.048 5.321 4.979 4.999 56,434 +0.13(+2.61%)
Apr 02, 2020 4.843 5.468 4.560 4.872 143,180 -0.37(-7.08%)
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.