Skip to main content

Ab Corporate Bond ETF (NQ: EYEG )

37.07 -0.10 (-0.27%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.3800 0.3800 0.3800 0 -0.00(-0.08%)
Mar 28, 2018 0.4000 0.4230 0.3720 0.3803 137,736 -0.02(-4.95%)
Mar 27, 2018 0.3800 0.4399 0.3800 0.4001 352,542 +0.00(+0.43%)
Mar 26, 2018 0.3920 0.4279 0.3320 0.3984 454,232 -0.06(-13.39%)
Mar 23, 2018 0.4864 0.5195 0.4420 0.4600 273,707 -0.02(-4.58%)
Mar 22, 2018 0.5200 0.5400 0.4800 0.4821 248,348 -0.03(-5.47%)
Mar 21, 2018 0.5420 0.5580 0.5011 0.5100 154,580 -0.03(-5.56%)
Mar 20, 2018 0.5745 0.5775 0.5400 0.5400 162,982 -0.01(-1.82%)
Mar 19, 2018 0.6095 0.6095 0.5500 0.5500 257,894 -0.06(-9.76%)
Mar 16, 2018 0.6200 0.6510 0.5800 0.6095 94,792 +0.00(+0.63%)
Mar 15, 2018 0.6080 0.6299 0.5800 0.6057 177,805 -0.02(-3.26%)
Mar 14, 2018 0.6390 0.6390 0.6000 0.6261 158,240 -0.01(-2.22%)
Mar 13, 2018 0.6400 0.7300 0.6200 0.6403 741,143 +0.04(+6.72%)
Mar 12, 2018 0.5900 0.6200 0.5702 0.6000 627,593 +0.03(+4.95%)
Mar 09, 2018 0.5876 0.6000 0.5640 0.5717 68,978 -0.01(-1.43%)
Mar 08, 2018 0.5600 0.6200 0.5600 0.5800 287,683 +0.03(+6.42%)
Mar 07, 2018 0.5700 0.5700 0.5401 0.5450 243,839 -0.01(-0.91%)
Mar 06, 2018 0.5600 0.5880 0.5500 0.5500 118,688 -0.03(-4.66%)
Mar 05, 2018 0.5950 0.6104 0.5700 0.5769 136,542 -0.02(-3.04%)
Mar 02, 2018 0.6046 0.6200 0.5779 0.5950 47,987 +0.01(+0.85%)
Mar 01, 2018 0.5600 0.5900 0.5600 0.5900 93,813 +0.02(+3.53%)
Feb 28, 2018 0.5800 0.6100 0.5600 0.5699 61,596 -0.01(-1.74%)
Feb 27, 2018 0.6118 0.6200 0.5706 0.5800 104,281 -0.02(-3.97%)
Feb 26, 2018 0.5985 0.6088 0.5797 0.6040 176,922 +0.02(+2.79%)
Feb 23, 2018 0.5900 0.6080 0.5801 0.5876 99,908 -0.01(-1.74%)
Feb 22, 2018 0.5950 0.6080 0.5900 0.5980 210,862 +0.00(+0.03%)
Feb 21, 2018 0.5902 0.6100 0.5800 0.5978 105,908 +0.01(+1.30%)
Feb 20, 2018 0.6600 0.6600 0.5801 0.5901 164,510 -0.05(-7.54%)
Feb 16, 2018 0.6382 0.6382 0.6382 0 +0.04(+6.37%)
Feb 15, 2018 0.6607 0.6607 0.5400 0.6000 774,899 -0.06(-9.09%)
Feb 14, 2018 0.6777 0.6810 0.6500 0.6600 224,032 -0.02(-2.94%)
Feb 13, 2018 0.6917 0.6917 0.6500 0.6800 96,127 -0.01(-1.45%)
Feb 12, 2018 0.6500 0.7100 0.6420 0.6900 260,551 +0.02(+2.27%)
Feb 09, 2018 0.6737 0.7000 0.6300 0.6747 326,502 -0.01(-0.78%)
Feb 08, 2018 0.7100 0.7100 0.6500 0.6800 348,599 -0.05(-6.84%)
Feb 07, 2018 0.6527 0.7400 0.6527 0.7299 708,612 +0.08(+12.29%)
Feb 06, 2018 0.6510 0.6757 0.4947 0.6500 691,785 +0.03(+5.18%)
Feb 05, 2018 0.6600 0.6880 0.5520 0.6180 3,269,804 -0.41(-40.00%)
Feb 02, 2018 1.060 1.070 1.020 1.030 316,221 -0.01(-0.96%)
Feb 01, 2018 1.050 1.080 1.040 1.040 306,157 +0.00(+0.00%)
Jan 31, 2018 1.100 1.110 1.000 1.040 506,586 -0.06(-5.45%)
Jan 30, 2018 1.150 1.160 1.050 1.100 386,185 -0.08(-6.78%)
Jan 29, 2018 1.160 1.180 1.140 1.180 97,475 +0.02(+1.72%)
Jan 26, 2018 1.240 1.240 1.140 1.160 213,800 -0.04(-3.33%)
Jan 25, 2018 1.230 1.235 1.191 1.200 86,558 -0.02(-1.64%)
Jan 24, 2018 1.230 1.240 1.190 1.220 126,538 -0.01(-0.81%)
Jan 23, 2018 1.200 1.250 1.181 1.230 123,575 -0.01(-0.51%)
Jan 22, 2018 1.200 1.290 1.180 1.236 237,641 +0.05(+3.89%)
Jan 19, 2018 1.210 1.230 1.180 1.190 256,928 -0.01(-0.83%)
Jan 18, 2018 1.210 1.249 1.140 1.200 335,797 -0.04(-3.23%)
Jan 17, 2018 1.270 1.279 1.220 1.240 155,333 -0.01(-0.80%)
Jan 16, 2018 1.260 1.290 1.220 1.250 298,707 -0.01(-0.87%)
Jan 12, 2018 1.261 1.261 1.261 0 -0.04(-3.00%)
Jan 11, 2018 1.250 1.340 1.230 1.300 723,609 +0.06(+4.84%)
Jan 10, 2018 1.240 1.250 1.201 1.240 366,980 +0.03(+2.48%)
Jan 09, 2018 1.140 1.280 1.130 1.210 870,059 +0.08(+7.40%)
Jan 08, 2018 1.140 1.150 1.090 1.127 244,814 +0.01(+0.58%)
Jan 05, 2018 1.100 1.150 1.090 1.120 251,048 +0.00(+0.16%)
Jan 04, 2018 1.090 1.120 1.080 1.118 247,711 +0.04(+3.55%)
Jan 03, 2018 1.130 1.157 1.070 1.080 225,610 -0.04(-3.57%)
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.