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 (%)
Oct 29, 2021 1.826 1.889 1.816 1.855 350,918 +0.01(+0.53%)
Oct 28, 2021 1.875 1.914 1.816 1.845 481,444 -0.04(-2.07%)
Oct 27, 2021 1.972 1.982 1.865 1.884 413,260 -0.10(-4.93%)
Oct 26, 2021 1.933 1.982 1,190,497 +0.08(+4.10%)
Oct 25, 2021 1.836 1.923 1.757 1.904 897,760 +0.09(+4.84%)
Oct 22, 2021 1.933 1.943 1.757 1.816 1,680,776 -0.13(-6.53%)
Oct 21, 2021 2.050 2.138 1.894 1.943 1,213,341 -0.09(-4.33%)
Oct 20, 2021 1.992 2.099 1.984 2.031 654,577 +0.04(+1.96%)
Oct 19, 2021 1.894 2.031 1.865 1.992 1,100,809 +0.09(+4.62%)
Oct 18, 2021 1.884 1.923 1.855 1.904 545,937 +0.01(+0.52%)
Oct 15, 2021 2.011 2.011 1.884 1.894 844,575 -0.10(-4.90%)
Oct 14, 2021 2.011 2.070 1.962 1.992 782,768 -0.02(-0.97%)
Oct 13, 2021 1.904 2.011 1.884 2.011 1,728,023 +0.09(+4.57%)
Oct 12, 2021 1.914 1.981 1.865 1.923 1,171,493 +0.07(+3.68%)
Oct 11, 2021 1.806 1.931 1.796 1.855 1,192,787 +0.05(+2.70%)
Oct 08, 2021 1.796 1.836 1.777 1.806 790,685 -0.01(-0.54%)
Oct 07, 2021 1.757 1.899 1.757 1.816 2,034,724 +0.07(+3.91%)
Oct 06, 2021 1.748 1.795 1.689 1.748 1,283,380 -0.02(-1.11%)
Oct 05, 2021 1.806 1.875 1.738 1.767 2,072,327 -0.01(-0.55%)
Oct 04, 2021 1.962 2.089 1.738 1.777 2,848,869 -0.20(-9.90%)
Oct 01, 2021 2.060 2.246 1.962 1.972 3,589,998 -0.22(-10.22%)
Sep 30, 2021 1.816 2.285 1.787 2.197 14,761,052 +0.41(+22.95%)
Sep 29, 2021 1.875 1.894 1.718 1.787 2,403,751 -0.08(-4.19%)
Sep 28, 2021 1.894 1.933 1.817 1.865 1,270,928 -0.02(-1.04%)
Sep 27, 2021 1.925 1.972 1.875 1.884 1,429,102 +0.02(+1.05%)
Sep 24, 2021 1.953 1.992 1.826 1.865 1,885,059 -0.19(-9.05%)
Sep 23, 2021 1.748 2.080 1.748 2.050 5,081,620 +0.26(+14.75%)
Sep 22, 2021 1.816 1.836 1.728 1.787 1,410,066 +0.01(+0.55%)
Sep 21, 2021 1.748 1.836 1.748 1.777 1,002,127 +0.03(+1.68%)
Sep 20, 2021 1.806 1.904 1.718 1.748 2,102,545 -0.21(-10.50%)
Sep 17, 2021 1.855 1.972 1.689 1.953 3,853,565 +0.10(+5.26%)
Sep 16, 2021 1.904 1.992 1.787 1.855 3,456,279 -0.05(-2.56%)
Sep 15, 2021 1.757 1.943 1.709 1.904 6,267,888 +0.15(+8.33%)
Sep 14, 2021 1.718 1.806 1.670 1.757 2,863,589 +0.12(+7.14%)
Sep 13, 2021 1.572 1.728 1.543 1.640 1,645,336 +0.05(+3.07%)
Sep 10, 2021 1.562 1.631 1.533 1.591 886,535 +0.02(+1.24%)
Sep 09, 2021 1.562 1.601 1.533 1.572 908,818 +0.02(+1.26%)
Sep 08, 2021 1.718 1.734 1.533 1.552 2,405,032 -0.16(-9.14%)
Sep 07, 2021 1.699 1.826 1.699 1.709 1,621,729 +0.00(+0.00%)
Sep 03, 2021 1.767 1.777 1.679 1.709 659,469 -0.03(-1.69%)
Sep 02, 2021 1.767 1.767 1.699 1.738 885,934 -0.07(-3.78%)
Sep 01, 2021 1.836 1.880 1.738 1.806 1,374,427 +0.01(+0.54%)
Aug 31, 2021 1.679 1.826 1.650 1.796 2,111,627 +0.15(+8.88%)
Aug 30, 2021 1.650 1.748 1.582 1.650 1,694,876 +0.01(+0.60%)
Aug 27, 2021 1.543 1.640 1.523 1.640 833,217 +0.12(+7.69%)
Aug 26, 2021 1.640 1.670 1.513 1.523 1,031,237 -0.13(-7.69%)
Aug 25, 2021 1.660 1.689 1.587 1.650 961,089 -0.01(-0.59%)
Aug 24, 2021 1.572 1.709 1.528 1.660 1,392,527 +0.08(+4.94%)
Aug 23, 2021 1.523 1.611 1.513 1.582 968,765 +0.10(+6.58%)
Aug 20, 2021 1.465 1.523 1.455 1.484 844,305 +0.04(+2.70%)
Aug 19, 2021 1.465 1.591 1.435 1.445 2,296,787 -0.04(-2.63%)
Aug 18, 2021 1.523 1.552 1.406 1.484 2,559,618 -0.12(-7.32%)
Aug 17, 2021 1.543 1.699 1.445 1.601 4,838,538 +0.06(+3.80%)
Aug 16, 2021 1.591 1.611 1.416 1.543 1,153,031 -0.05(-3.07%)
Aug 13, 2021 1.660 1.680 1.582 1.591 864,311 -0.10(-5.78%)
Aug 12, 2021 1.728 1.757 1.640 1.689 575,883 -0.05(-2.81%)
Aug 11, 2021 1.787 1.787 1.660 1.738 1,058,318 -0.02(-1.39%)
Aug 10, 2021 1.777 1.845 1.689 1.762 6,361,698 -0.45(-20.48%)
Aug 09, 2021 2.207 2.246 2.119 2.216 446,521 +0.03(+1.34%)
Aug 06, 2021 2.294 2.294 2.168 2.187 576,402 -0.14(-5.88%)
Aug 05, 2021 2.226 2.392 2.158 2.324 748,378 +0.05(+2.15%)
Aug 04, 2021 2.451 2.480 2.226 2.275 1,985,362 -0.28(-11.07%)
Aug 03, 2021 2.353 2.734 2.324 2.558 4,876,671 +0.21(+8.71%)
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.