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 (%)
Jul 31, 2017 1.330 1.360 1.300 1.340 195,705 -0.02(-1.47%)
Jul 28, 2017 1.380 1.380 1.320 1.360 68,582 -0.02(-1.45%)
Jul 27, 2017 1.400 1.420 1.350 1.380 245,724 -0.02(-1.43%)
Jul 26, 2017 1.400 1.420 1.380 1.400 136,658 +0.02(+1.45%)
Jul 25, 2017 1.410 1.410 1.340 1.380 334,671 -0.04(-2.82%)
Jul 24, 2017 1.380 1.420 1.350 1.420 160,129 +0.02(+1.43%)
Jul 21, 2017 1.400 1.400 1.350 1.400 300,355 +0.02(+1.45%)
Jul 20, 2017 1.320 1.420 1.300 1.380 629,804 +0.04(+2.99%)
Jul 19, 2017 1.350 1.350 1.280 1.340 66,495 +0.02(+1.52%)
Jul 18, 2017 1.350 1.350 1.310 1.320 45,594 -0.02(-1.49%)
Jul 17, 2017 1.330 1.370 1.300 1.340 124,088 -0.01(-0.73%)
Jul 14, 2017 1.330 1.350 1.300 1.350 137,594 +0.01(+0.74%)
Jul 13, 2017 1.330 1.350 1.300 1.340 106,440 -0.01(-0.74%)
Jul 12, 2017 1.350 1.420 1.300 1.350 123,097 +0.03(+2.27%)
Jul 11, 2017 1.340 1.400 1.310 1.320 257,302 -0.03(-2.22%)
Jul 10, 2017 1.350 1.400 1.330 1.350 134,584 -0.03(-2.17%)
Jul 07, 2017 1.380 1.400 1.350 1.380 125,491 -0.02(-1.43%)
Jul 06, 2017 1.400 1.420 1.370 1.400 119,243 +0.00(+0.00%)
Jul 05, 2017 1.470 1.470 1.370 1.400 265,590 +0.02(+1.45%)
Jul 03, 2017 1.380 1.420 1.335 1.380 168,908 +0.01(+0.73%)
Jun 30, 2017 1.350 1.370 1.330 1.370 254,527 +0.02(+1.48%)
Jun 29, 2017 1.290 1.350 1.270 1.350 382,375 +0.05(+3.85%)
Jun 28, 2017 1.330 1.330 1.280 1.300 156,705 -0.03(-2.26%)
Jun 27, 2017 1.320 1.340 1.300 1.330 97,981 -0.02(-1.48%)
Jun 26, 2017 1.320 1.360 1.300 1.350 181,102 +0.05(+3.85%)
Jun 23, 2017 1.320 1.360 1.300 1.300 360,548 -0.03(-2.26%)
Jun 22, 2017 1.340 1.370 1.280 1.330 382,471 -0.02(-1.48%)
Jun 21, 2017 1.300 1.390 1.270 1.350 529,198 +0.04(+3.05%)
Jun 20, 2017 1.280 1.319 1.280 1.310 202,760 +0.02(+1.55%)
Jun 19, 2017 1.320 1.330 1.270 1.290 154,018 -0.02(-1.53%)
Jun 16, 2017 1.350 1.350 1.280 1.310 590,903 +0.01(+0.77%)
Jun 15, 2017 1.280 1.320 1.210 1.300 597,206 +0.02(+1.63%)
Jun 14, 2017 1.280 1.300 1.250 1.279 140,706 +0.03(+2.34%)
Jun 13, 2017 1.300 1.300 1.250 1.250 194,869 -0.05(-3.85%)
Jun 12, 2017 1.400 1.400 1.280 1.300 181,587 -0.09(-6.47%)
Jun 09, 2017 1.400 1.430 1.390 1.390 1,532,847 -0.29(-17.26%)
Jun 08, 2017 1.800 1.860 1.650 1.680 256,847 -0.12(-6.67%)
Jun 07, 2017 1.880 1.930 1.800 1.800 113,665 -0.09(-4.76%)
Jun 06, 2017 1.870 1.900 1.830 1.890 80,663 -0.07(-3.57%)
Jun 05, 2017 1.890 1.970 1.880 1.960 61,086 +0.04(+2.08%)
Jun 02, 2017 1.910 1.960 1.870 1.920 40,344 +0.04(+2.13%)
Jun 01, 2017 1.900 1.950 1.850 1.880 55,109 -0.01(-0.53%)
May 31, 2017 1.960 1.990 1.850 1.890 55,236 -0.04(-2.07%)
May 30, 2017 1.990 1.990 1.860 1.930 110,823 -0.06(-3.02%)
May 26, 2017 1.900 2.020 1.860 1.990 121,704 +0.04(+2.05%)
May 25, 2017 1.820 1.960 1.780 1.950 125,249 +0.13(+7.14%)
May 24, 2017 1.830 1.930 1.770 1.820 147,952 +0.02(+1.11%)
May 23, 2017 1.870 1.924 1.760 1.800 324,915 -0.08(-4.26%)
May 22, 2017 2.120 2.430 1.870 1.880 2,380,935 +0.06(+3.30%)
May 19, 2017 1.770 1.899 1.770 1.820 9,179 +0.02(+1.11%)
May 18, 2017 1.860 1.890 1.760 1.800 96,677 -0.08(-4.25%)
May 17, 2017 1.854 1.950 1.850 1.880 31,987 -0.04(-2.08%)
May 16, 2017 1.870 1.990 1.840 1.920 55,862 +0.07(+3.81%)
May 15, 2017 1.850 1.890 1.790 1.850 56,519 +0.04(+2.19%)
May 12, 2017 1.830 1.900 1.750 1.810 78,662 -0.01(-0.55%)
May 11, 2017 1.800 1.840 1.750 1.820 62,694 +0.02(+1.11%)
May 10, 2017 1.790 1.900 1.750 1.800 52,951 +0.00(+0.00%)
May 09, 2017 1.890 1.950 1.760 1.800 127,698 -0.09(-4.76%)
May 08, 2017 1.950 2.000 1.800 1.890 168,835 -0.16(-7.94%)
May 05, 2017 1.870 2.149 1.859 2.053 382,916 +0.18(+9.79%)
May 04, 2017 1.967 1.967 1.850 1.870 48,768 -0.06(-3.29%)
May 03, 2017 1.900 1.947 1.890 1.934 11,788 +0.01(+0.71%)
May 02, 2017 1.980 2.000 1.850 1.920 49,397 -0.05(-2.54%)
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.