Skip to main content

Ab Corporate Bond ETF (NQ: EYEG )

37.07 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2021 1.950 0 -0.03(-1.52%)
Nov 04, 2021 2.000 2.090 1.950 1.980 516,243 +0.00(+0.00%)
Nov 03, 2021 2.100 2.100 1.921 1.980 822,306 -0.13(-6.16%)
Nov 02, 2021 1.980 2.126 1.960 2.110 716,487 +0.12(+6.03%)
Nov 01, 2021 1.930 2.000 1.946 1.990 357,385 +0.09(+4.74%)
Oct 29, 2021 1.870 1.935 1.860 1.900 342,622 +0.01(+0.53%)
Oct 28, 2021 1.920 1.960 1.860 1.890 470,062 -0.04(-2.07%)
Oct 27, 2021 2.020 2.030 1.910 1.930 403,490 -0.10(-4.93%)
Oct 26, 2021 1.980 2.030 1,162,351 +0.08(+4.10%)
Oct 25, 2021 1.880 1.970 1.800 1.950 876,535 +0.09(+4.84%)
Oct 22, 2021 1.980 1.990 1.800 1.860 1,641,039 -0.13(-6.53%)
Oct 21, 2021 2.100 2.190 1.940 1.990 1,184,655 -0.09(-4.33%)
Oct 20, 2021 2.040 2.150 2.032 2.080 639,102 +0.04(+1.96%)
Oct 19, 2021 1.940 2.080 1.910 2.040 1,074,784 +0.09(+4.62%)
Oct 18, 2021 1.930 1.970 1.900 1.950 533,030 +0.01(+0.52%)
Oct 15, 2021 2.060 2.060 1.930 1.940 824,608 -0.10(-4.90%)
Oct 14, 2021 2.060 2.120 2.010 2.040 764,262 -0.02(-0.97%)
Oct 13, 2021 1.950 2.060 1.930 2.060 1,687,169 +0.09(+4.57%)
Oct 12, 2021 1.960 2.029 1.910 1.970 1,143,797 +0.07(+3.68%)
Oct 11, 2021 1.850 1.977 1.840 1.900 1,164,587 +0.05(+2.70%)
Oct 08, 2021 1.840 1.880 1.820 1.850 771,992 -0.01(-0.54%)
Oct 07, 2021 1.800 1.945 1.800 1.860 1,986,619 +0.07(+3.91%)
Oct 06, 2021 1.790 1.838 1.730 1.790 1,253,039 -0.02(-1.10%)
Oct 05, 2021 1.850 1.920 1.780 1.810 2,023,333 -0.01(-0.55%)
Oct 04, 2021 2.010 2.140 1.780 1.820 2,781,516 -0.20(-9.90%)
Oct 01, 2021 2.110 2.300 2.010 2.020 3,505,123 -0.23(-10.22%)
Sep 30, 2021 1.860 2.340 1.830 2.250 14,412,069 +0.42(+22.95%)
Sep 29, 2021 1.920 1.940 1.760 1.830 2,346,921 -0.08(-4.19%)
Sep 28, 2021 1.940 1.980 1.861 1.910 1,240,881 -0.02(-1.04%)
Sep 27, 2021 1.971 2.020 1.920 1.930 1,395,315 +0.02(+1.05%)
Sep 24, 2021 2.000 2.040 1.870 1.910 1,840,493 -0.19(-9.05%)
Sep 23, 2021 1.790 2.130 1.790 2.100 4,961,480 +0.27(+14.75%)
Sep 22, 2021 1.860 1.880 1.770 1.830 1,376,729 +0.01(+0.55%)
Sep 21, 2021 1.790 1.880 1.790 1.820 978,435 +0.03(+1.68%)
Sep 20, 2021 1.850 1.950 1.760 1.790 2,052,837 -0.21(-10.50%)
Sep 17, 2021 1.900 2.020 1.730 2.000 3,762,459 +0.10(+5.26%)
Sep 16, 2021 1.950 2.040 1.830 1.900 3,374,565 -0.05(-2.56%)
Sep 15, 2021 1.800 1.990 1.750 1.950 6,119,702 +0.15(+8.33%)
Sep 14, 2021 1.760 1.850 1.710 1.800 2,795,888 +0.12(+7.14%)
Sep 13, 2021 1.610 1.770 1.580 1.680 1,606,437 +0.05(+3.07%)
Sep 10, 2021 1.600 1.670 1.570 1.630 865,576 +0.02(+1.24%)
Sep 09, 2021 1.600 1.640 1.570 1.610 887,332 +0.02(+1.26%)
Sep 08, 2021 1.760 1.776 1.570 1.590 2,348,172 -0.16(-9.14%)
Sep 07, 2021 1.740 1.870 1.740 1.750 1,583,388 +0.00(+0.00%)
Sep 03, 2021 1.810 1.820 1.720 1.750 643,878 -0.03(-1.69%)
Sep 02, 2021 1.810 1.810 1.740 1.780 864,989 -0.07(-3.78%)
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.