Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ab Corporate Bond ETF (NQ: EYEG )

34.70 +0.01 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Apr 30, 2018 0.5590 0.5590 0.5099 0.5191 812,851 -0.04(-6.32%)
Apr 27, 2018 0.5419 0.5541 0.5105 0.5541 851,840 +0.01(+2.24%)
Apr 26, 2018 0.5295 0.5590 0.4903 0.5419 1,306,617 +0.02(+3.29%)
Apr 25, 2018 0.5688 0.5688 0.4707 0.5246 1,770,406 -0.04(-6.40%)
Apr 24, 2018 0.5869 0.5884 0.5099 0.5605 2,275,610 -0.01(-1.53%)
Apr 23, 2018 0.5735 0.6472 0.5541 0.5693 8,452,491 +0.04(+7.90%)
Apr 20, 2018 0.4900 0.5320 0.4666 0.5276 2,501,846 +0.05(+9.77%)
Apr 19, 2018 0.4707 0.4893 0.4413 0.4806 2,424,241 +0.00(+0.02%)
Apr 18, 2018 0.4609 0.4805 0.4128 0.4805 2,621,945 +0.00(+0.00%)
Apr 17, 2018 0.3824 0.4854 0.3535 0.4805 5,039,483 +0.09(+22.41%)
Apr 16, 2018 0.3339 0.4021 0.3138 0.3925 3,177,303 +0.04(+12.76%)
Apr 13, 2018 0.2922 0.3520 0.2844 0.3481 14,989,355 -0.03(-7.31%)
Apr 12, 2018 0.4258 0.4266 0.3728 0.3756 1,736,752 -0.03(-7.26%)
Apr 11, 2018 0.3775 0.4256 0.3630 0.4050 6,393,114 +0.08(+25.11%)
Apr 10, 2018 0.3628 0.3719 0.3236 0.3237 1,644,374 -0.05(-12.95%)
Apr 09, 2018 0.4609 0.4609 0.3540 0.3719 2,550,370 -0.09(-19.32%)
Apr 06, 2018 0.6384 0.7845 0.4413 0.4609 9,700,828 +0.08(+20.48%)
Apr 05, 2018 0.3530 0.4413 0.3433 0.3825 286,159 +0.02(+6.88%)
Apr 04, 2018 0.3603 0.3657 0.3530 0.3579 76,535 +0.00(+0.00%)
Apr 03, 2018 0.3485 0.3726 0.3261 0.3579 155,827 +0.01(+3.69%)
Apr 02, 2018 0.3726 0.3726 0.3432 0.3452 92,216 -0.03(-7.37%)
Mar 29, 2018 0.3726 0.3726 0.3726 0 -0.00(-0.08%)
Mar 28, 2018 0.3923 0.4148 0.3648 0.3729 140,455 -0.02(-4.95%)
Mar 27, 2018 0.3726 0.4314 0.3726 0.3924 359,502 +0.00(+0.43%)
Mar 26, 2018 0.3844 0.4196 0.3256 0.3907 463,200 -0.06(-13.39%)
Mar 23, 2018 0.4770 0.5094 0.4334 0.4511 279,111 -0.02(-4.58%)
Mar 22, 2018 0.5099 0.5295 0.4707 0.4728 253,251 -0.03(-5.47%)
Mar 21, 2018 0.5315 0.5472 0.4914 0.5001 157,632 -0.03(-5.56%)
Mar 20, 2018 0.5634 0.5663 0.5295 0.5295 166,200 -0.01(-1.82%)
Mar 19, 2018 0.5977 0.5977 0.5394 0.5394 262,986 -0.06(-9.76%)
Mar 16, 2018 0.6080 0.6384 0.5688 0.5977 96,663 +0.00(+0.63%)
Mar 15, 2018 0.5962 0.6177 0.5688 0.5940 181,315 -0.02(-3.26%)
Mar 14, 2018 0.6266 0.6266 0.5884 0.6140 161,364 -0.01(-2.22%)
Mar 13, 2018 0.6276 0.7159 0.6080 0.6279 755,776 +0.04(+6.72%)
Mar 12, 2018 0.5786 0.6080 0.5592 0.5884 639,984 +0.03(+4.95%)
Mar 09, 2018 0.5762 0.5884 0.5531 0.5606 70,339 -0.01(-1.43%)
Mar 08, 2018 0.5492 0.6080 0.5492 0.5688 293,363 +0.03(+6.42%)
Mar 07, 2018 0.5590 0.5590 0.5297 0.5344 248,653 -0.00(-0.91%)
Mar 06, 2018 0.5492 0.5766 0.5394 0.5394 121,031 -0.03(-4.66%)
Mar 05, 2018 0.5835 0.5986 0.5590 0.5657 139,237 -0.02(-3.04%)
Mar 02, 2018 0.5929 0.6080 0.5667 0.5835 48,934 +0.00(+0.85%)
Mar 01, 2018 0.5492 0.5786 0.5492 0.5786 95,665 +0.02(+3.53%)
Feb 28, 2018 0.5688 0.5982 0.5492 0.5589 62,812 -0.01(-1.74%)
Feb 27, 2018 0.6000 0.6080 0.5596 0.5688 106,339 -0.02(-3.97%)
Feb 26, 2018 0.5869 0.5970 0.5685 0.5923 180,415 +0.02(+2.79%)
Feb 23, 2018 0.5786 0.5962 0.5689 0.5762 101,880 -0.01(-1.74%)
Feb 22, 2018 0.5835 0.5962 0.5786 0.5864 215,025 +0.00(+0.03%)
Feb 21, 2018 0.5788 0.5982 0.5688 0.5862 107,999 +0.01(+1.30%)
Feb 20, 2018 0.6472 0.6472 0.5689 0.5787 167,758 -0.05(-7.54%)
Feb 16, 2018 0.6258 0.6258 0.6258 0 +0.04(+6.37%)
Feb 15, 2018 0.6479 0.6479 0.5295 0.5884 790,199 -0.06(-9.09%)
Feb 14, 2018 0.6646 0.6678 0.6374 0.6472 228,455 -0.02(-2.94%)
Feb 13, 2018 0.6783 0.6783 0.6374 0.6668 98,024 -0.01(-1.45%)
Feb 12, 2018 0.6374 0.6963 0.6296 0.6766 265,695 +0.02(+2.27%)
Feb 09, 2018 0.6607 0.6864 0.6178 0.6616 332,948 -0.01(-0.78%)
Feb 08, 2018 0.6963 0.6963 0.6374 0.6668 355,481 -0.05(-6.84%)
Feb 07, 2018 0.6401 0.7257 0.6401 0.7158 722,603 +0.08(+12.29%)
Feb 06, 2018 0.6384 0.6626 0.4851 0.6374 705,443 +0.03(+5.18%)
Feb 05, 2018 0.6472 0.6747 0.5413 0.6060 3,334,364 -0.40(-40.00%)
Feb 02, 2018 1.039 1.049 1.000 1.010 322,464 -0.01(-0.96%)
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.