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, 2018 0.5100 0.5500 0.5100 0.5327 114,029 +0.00(+0.51%)
Jul 30, 2018 0.5850 0.5850 0.5020 0.5300 330,450 -0.04(-6.53%)
Jul 27, 2018 0.5550 0.5800 0.5100 0.5670 606,600 +0.02(+3.26%)
Jul 26, 2018 0.5950 0.5000 0.5491 1,454,167 -0.05(-7.71%)
Jul 25, 2018 0.6069 0.6284 0.5700 0.5950 741,815 -0.04(-5.56%)
Jul 24, 2018 0.7800 0.8600 0.6105 0.6300 9,158,366 +0.03(+5.85%)
Jul 23, 2018 0.5940 0.6190 0.5770 0.5952 120,866 -0.00(-0.63%)
Jul 20, 2018 0.5800 0.6299 0.5800 0.5990 181,999 -0.01(-1.80%)
Jul 19, 2018 0.5434 0.6688 0.5434 0.6100 1,192,668 +0.07(+12.96%)
Jul 18, 2018 0.5440 0.5536 0.5304 0.5400 180,795 -0.00(-0.57%)
Jul 17, 2018 0.5430 0.5600 0.5400 0.5431 73,681 -0.01(-2.07%)
Jul 16, 2018 0.5600 0.5709 0.5201 0.5546 234,856 -0.01(-2.29%)
Jul 13, 2018 0.5840 0.5900 0.5400 0.5676 230,248 -0.01(-2.14%)
Jul 12, 2018 0.5720 0.5900 0.5720 0.5800 369,224 +0.02(+2.97%)
Jul 11, 2018 0.5603 0.5697 0.5510 0.5633 93,295 -0.00(-0.34%)
Jul 10, 2018 0.6000 0.6000 0.5400 0.5652 426,033 -0.03(-5.69%)
Jul 09, 2018 0.5711 0.5995 0.5693 0.5993 225,620 +0.02(+3.56%)
Jul 06, 2018 0.5490 0.5897 0.5257 0.5787 381,845 +0.05(+9.73%)
Jul 05, 2018 0.4972 0.5498 0.4972 0.5274 228,376 +0.03(+6.07%)
Jul 03, 2018 0.4972 0.4972 0.4972 0 -0.01(-2.51%)
Jul 02, 2018 0.5300 0.5300 0.4800 0.5100 349,235 -0.02(-3.77%)
Jun 29, 2018 0.5142 0.5397 0.5100 0.5300 121,825 +0.00(+0.74%)
Jun 28, 2018 0.5596 0.5665 0.5142 0.5261 393,611 -0.03(-6.00%)
Jun 27, 2018 0.5596 0.5799 0.5596 0.5597 87,494 +0.02(+4.62%)
Jun 26, 2018 0.5417 0.5704 0.5350 0.5350 170,266 -0.02(-3.06%)
Jun 25, 2018 0.5800 0.5800 0.5300 0.5519 241,743 -0.01(-1.45%)
Jun 22, 2018 0.6200 0.6200 0.5400 0.5600 460,495 -0.01(-1.74%)
Jun 21, 2018 0.5850 0.6000 0.5300 0.5699 915,880 -0.01(-1.74%)
Jun 20, 2018 0.5450 0.6000 0.5450 0.5800 346,442 +0.02(+3.57%)
Jun 19, 2018 0.5692 0.5800 0.5600 0.5600 137,303 -0.00(-0.73%)
Jun 18, 2018 0.5900 0.5900 0.5600 0.5641 170,976 -0.03(-4.62%)
Jun 15, 2018 0.5914 0.5897 0.5914 194,604 +0.00(+0.29%)
Jun 14, 2018 0.5450 0.5950 0.5351 0.5897 499,560 +0.05(+8.56%)
Jun 13, 2018 0.5350 0.5550 0.5027 0.5432 545,093 -0.00(-0.35%)
Jun 12, 2018 0.5354 0.5500 0.5304 0.5451 169,213 -0.00(-0.87%)
Jun 11, 2018 0.5524 0.5550 0.5301 0.5499 203,918 -0.00(-0.15%)
Jun 08, 2018 0.5228 0.5609 0.5107 0.5507 284,707 +0.02(+3.94%)
Jun 07, 2018 0.5500 0.5600 0.5029 0.5298 365,059 -0.02(-2.81%)
Jun 06, 2018 0.5310 0.5600 0.5310 0.5451 266,774 +0.01(+0.94%)
Jun 05, 2018 0.5600 0.5600 0.5310 0.5400 301,462 -0.01(-1.59%)
Jun 04, 2018 0.5750 0.5750 0.5400 0.5487 186,563 -0.02(-3.40%)
Jun 01, 2018 0.5500 0.5800 0.5500 0.5680 301,307 +0.01(+1.14%)
May 31, 2018 0.5857 0.5900 0.5500 0.5616 248,275 -0.01(-1.58%)
May 30, 2018 0.5900 0.5900 0.5300 0.5706 331,491 +0.00(+0.14%)
May 29, 2018 0.5630 0.5900 0.5600 0.5698 299,104 -0.02(-3.42%)
May 25, 2018 0.5900 0.5900 0.5900 0 -0.03(-4.19%)
May 24, 2018 0.6299 0.6300 0.6008 0.6158 343,847 -0.01(-1.88%)
May 23, 2018 0.6400 0.6400 0.6025 0.6276 299,959 +0.00(+0.64%)
May 22, 2018 0.6300 0.6500 0.6000 0.6236 476,019 +0.00(+0.16%)
May 21, 2018 0.6377 0.6500 0.6200 0.6226 499,508 -0.00(-0.34%)
May 18, 2018 0.5488 0.6400 0.5200 0.6247 1,342,756 +0.03(+5.88%)
May 17, 2018 0.6500 0.6500 0.5900 0.5900 899,903 -0.04(-6.36%)
May 16, 2018 0.6000 0.6500 0.6000 0.6301 1,233,704 +0.05(+7.71%)
May 15, 2018 0.5600 0.5978 0.5420 0.5850 915,309 +0.03(+5.36%)
May 14, 2018 0.5300 0.5700 0.5103 0.5553 765,385 +0.03(+4.79%)
May 11, 2018 0.5800 0.5800 0.5100 0.5299 879,345 -0.02(-3.65%)
May 10, 2018 0.4836 0.5800 0.4836 0.5500 1,490,650 +0.06(+11.22%)
May 09, 2018 0.4850 0.5050 0.4624 0.4945 437,597 +0.01(+1.96%)
May 08, 2018 0.4772 0.4900 0.4600 0.4850 584,070 +0.01(+1.63%)
May 07, 2018 0.4900 0.4900 0.4700 0.4772 285,111 +0.01(+1.09%)
May 04, 2018 0.4700 0.4800 0.4220 0.4721 678,972 +0.01(+2.38%)
May 03, 2018 0.5200 0.5200 0.4600 0.4611 785,700 -0.03(-6.09%)
May 02, 2018 0.5150 0.5300 0.4700 0.4910 1,011,306 -0.03(-6.12%)
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.