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 (%)
Jul 31, 2020 4.189 4.189 3.945 3.984 42,402 -0.25(-5.99%)
Jul 30, 2020 4.364 4.501 3.994 4.237 31,094 -0.14(-3.12%)
Jul 29, 2020 4.267 4.472 4.257 4.374 18,359 +0.12(+2.75%)
Jul 28, 2020 4.491 4.530 4.218 4.257 29,848 -0.15(-3.33%)
Jul 27, 2020 4.608 4.638 4.335 4.403 62,169 -0.23(-5.05%)
Jul 24, 2020 4.589 4.765 4.579 4.638 53,668 +0.01(+0.21%)
Jul 23, 2020 4.735 4.774 4.589 4.628 22,125 -0.10(-2.07%)
Jul 22, 2020 4.931 4.931 4.687 4.726 22,117 -0.06(-1.22%)
Jul 21, 2020 5.077 5.077 4.687 4.784 32,766 +0.03(+0.62%)
Jul 20, 2020 4.872 4.872 4.716 4.755 25,474 -0.20(-3.94%)
Jul 17, 2020 5.175 5.175 4.833 4.950 17,718 -0.01(-0.20%)
Jul 16, 2020 5.038 5.038 4.882 4.960 22,511 -0.08(-1.55%)
Jul 15, 2020 4.839 5.175 4.839 5.038 50,479 -0.02(-0.39%)
Jul 14, 2020 4.979 5.077 4.715 5.058 26,911 +0.14(+2.78%)
Jul 13, 2020 4.872 5.038 4.774 4.921 40,514 +0.06(+1.20%)
Jul 10, 2020 4.979 5.136 4.862 4.862 58,687 -0.12(-2.35%)
Jul 09, 2020 4.979 4.979 4.618 4.979 35,617 -0.10(-1.92%)
Jul 08, 2020 4.608 5.077 4.589 5.077 18,383 +0.53(+11.59%)
Jul 07, 2020 4.696 4.696 4.550 4.550 18,126 -0.15(-3.12%)
Jul 06, 2020 4.677 4.735 4.677 4.696 9,007 +0.06(+1.26%)
Jul 02, 2020 4.706 4.716 4.628 4.638 12,290 -0.08(-1.66%)
Jul 01, 2020 4.696 4.735 4.638 4.716 10,756 +0.02(+0.42%)
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%)
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.