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 (%)
May 31, 2019 0.2726 0.3027 0.2343 0.2452 1,408,090 -0.04(-13.41%)
May 30, 2019 0.2148 0.3515 0.2050 0.2831 5,355,478 +0.06(+28.43%)
May 29, 2019 0.2169 0.2441 0.2050 0.2205 1,244,556 +0.00(+1.62%)
May 28, 2019 0.2246 0.2252 0.2138 0.2169 158,782 -0.01(-3.39%)
May 24, 2019 0.2158 0.2248 0.2109 0.2246 183,641 +0.00(+2.22%)
May 23, 2019 0.2227 0.2227 0.2102 0.2197 184,463 -0.00(-1.36%)
May 22, 2019 0.2255 0.2308 0.2227 0.2227 179,233 -0.01(-3.51%)
May 21, 2019 0.2343 0.2343 0.2226 0.2308 186,997 -0.00(-1.21%)
May 20, 2019 0.2441 0.2539 0.2246 0.2336 261,377 -0.01(-4.28%)
May 17, 2019 0.2334 0.2539 0.2334 0.2441 253,902 -0.01(-3.85%)
May 16, 2019 0.2343 0.2636 0.2246 0.2539 724,707 +0.02(+8.24%)
May 15, 2019 0.2318 0.2441 0.2246 0.2345 216,384 +0.01(+4.43%)
May 14, 2019 0.2294 0.2430 0.2246 0.2246 173,014 -0.01(-2.25%)
May 13, 2019 0.2445 0.2636 0.2284 0.2297 310,999 -0.01(-6.03%)
May 10, 2019 0.2685 0.2734 0.2436 0.2445 197,571 +0.00(+0.16%)
May 09, 2019 0.2636 0.2734 0.2441 0.2441 244,359 -0.01(-3.85%)
May 08, 2019 0.2441 0.2734 0.2441 0.2539 390,833 +0.02(+7.30%)
May 07, 2019 0.2490 0.2490 0.2302 0.2366 245,333 -0.01(-4.98%)
May 06, 2019 0.2519 0.2539 0.2132 0.2490 281,268 -0.01(-5.20%)
May 03, 2019 0.2636 0.2661 0.2539 0.2626 378,037 -0.00(-0.37%)
May 02, 2019 0.2636 0.2831 0.2617 0.2636 311,667 +0.00(+0.00%)
May 01, 2019 0.2789 0.2875 0.2587 0.2636 478,499 -0.02(-6.90%)
Apr 30, 2019 0.2919 0.3027 0.2789 0.2831 397,498 -0.01(-3.04%)
Apr 29, 2019 0.3027 0.3027 0.2734 0.2920 259,216 -0.00(-0.23%)
Apr 26, 2019 0.2929 0.3027 0.2734 0.2927 295,076 +0.00(+0.40%)
Apr 25, 2019 0.2831 0.2929 0.2770 0.2915 269,161 +0.01(+3.21%)
Apr 24, 2019 0.2929 0.2929 0.2784 0.2825 244,566 -0.01(-1.97%)
Apr 23, 2019 0.2831 0.3027 0.2831 0.2881 102,806 +0.00(+0.03%)
Apr 22, 2019 0.2833 0.3027 0.2831 0.2880 132,043 -0.00(-1.67%)
Apr 18, 2019 0.3027 0.3027 0.2825 0.2929 137,552 -0.00(-0.33%)
Apr 17, 2019 0.3104 0.3124 0.2841 0.2939 148,257 -0.01(-2.90%)
Apr 16, 2019 0.3177 0.3177 0.3027 0.3027 70,184 -0.01(-4.26%)
Apr 15, 2019 0.3320 0.3417 0.3027 0.3161 220,761 -0.01(-1.61%)
Apr 12, 2019 0.3394 0.3407 0.3160 0.3213 129,665 -0.02(-5.92%)
Apr 11, 2019 0.3300 0.3470 0.3271 0.3415 105,899 +0.01(+2.85%)
Apr 10, 2019 0.3486 0.3486 0.3300 0.3321 87,149 -0.01(-2.83%)
Apr 09, 2019 0.3417 0.3417 0.3300 0.3417 93,144 -0.00(-0.20%)
Apr 08, 2019 0.3388 0.3515 0.3383 0.3424 191,306 +0.00(+0.60%)
Apr 05, 2019 0.3242 0.3417 0.3242 0.3404 131,099 -0.00(-0.40%)
Apr 04, 2019 0.3417 0.3515 0.3320 0.3417 59,324 +0.00(+0.00%)
Apr 03, 2019 0.3476 0.3476 0.3330 0.3417 46,471 -0.00(-0.60%)
Apr 02, 2019 0.3588 0.3604 0.3320 0.3438 275,345 +0.01(+2.98%)
Apr 01, 2019 0.2958 0.3417 0.2957 0.3338 290,276 +0.04(+12.10%)
Mar 29, 2019 0.2949 0.3222 0.2864 0.2978 658,365 -0.02(-7.58%)
Mar 28, 2019 0.3320 0.3417 0.2831 0.3222 809,312 -0.01(-3.42%)
Mar 27, 2019 0.3320 0.3608 0.3224 0.3336 342,713 +0.01(+1.70%)
Mar 26, 2019 0.3417 0.3622 0.3173 0.3281 1,090,925 -0.05(-13.45%)
Mar 25, 2019 0.3808 0.4023 0.3417 0.3790 505,636 -0.01(-1.97%)
Mar 22, 2019 0.3827 0.3906 0.3808 0.3866 132,328 -0.00(-1.00%)
Mar 21, 2019 0.3905 0.4198 0.3808 0.3905 282,274 +0.01(+2.56%)
Mar 20, 2019 0.4296 0.4687 0.3808 0.3808 1,188,851 -0.03(-7.58%)
Mar 19, 2019 0.4589 0.4589 0.4101 0.4120 119,318 -0.01(-2.99%)
Mar 18, 2019 0.4003 0.4394 0.3905 0.4247 510,750 +0.03(+8.75%)
Mar 15, 2019 0.3993 0.3993 0.3857 0.3905 76,201 +0.00(+0.00%)
Mar 14, 2019 0.4023 0.4139 0.3818 0.3905 198,410 -0.01(-2.44%)
Mar 13, 2019 0.4198 0.4198 0.4003 0.4003 179,390 -0.02(-4.65%)
Mar 12, 2019 0.4169 0.4198 0.4150 0.4198 93,375 -0.01(-1.19%)
Mar 11, 2019 0.4491 0.4491 0.3905 0.4249 351,068 -0.01(-2.49%)
Mar 08, 2019 0.4296 0.4395 0.4130 0.4357 306,752 +0.03(+6.26%)
Mar 07, 2019 0.4003 0.4227 0.3711 0.4101 252,031 +0.01(+2.19%)
Mar 06, 2019 0.4201 0.4296 0.4003 0.4013 132,173 -0.03(-6.38%)
Mar 05, 2019 0.4223 0.4296 0.4201 0.4286 90,576 +0.00(+0.00%)
Mar 04, 2019 0.4198 0.4296 0.4103 0.4286 83,896 +0.00(+0.23%)
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.