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 (%)
Sep 28, 2018 0.3600 0.3700 0.3000 0.3100 980,200 -0.06(-15.16%)
Sep 27, 2018 0.3360 0.3680 0.3360 0.3654 502,209 +0.02(+6.53%)
Sep 26, 2018 0.3690 0.3800 0.3420 0.3430 804,493 -0.01(-2.00%)
Sep 25, 2018 0.3500 0.3900 0.3500 0.3500 2,733,659 +0.00(+0.00%)
Sep 24, 2018 0.3700 0.3700 0.3300 0.3500 617,391 +0.00(+0.86%)
Sep 21, 2018 0.3520 0.3650 0.3470 0.3470 297,000 -0.01(-1.70%)
Sep 20, 2018 0.3600 0.3600 0.3503 0.3530 203,566 +0.00(+1.15%)
Sep 19, 2018 0.3500 0.3600 0.3481 0.3490 398,909 -0.00(-0.29%)
Sep 18, 2018 0.3600 0.3800 0.3400 0.3500 225,083 -0.02(-5.38%)
Sep 17, 2018 0.3774 0.3850 0.3550 0.3699 155,649 +0.00(+0.79%)
Sep 14, 2018 0.3680 0.3800 0.3550 0.3670 123,000 -0.01(-3.42%)
Sep 13, 2018 0.3400 0.3900 0.3400 0.3800 324,842 +0.03(+8.57%)
Sep 12, 2018 0.3500 0.3700 0.3400 0.3500 345,382 -0.03(-7.16%)
Sep 11, 2018 0.3960 0.4100 0.3400 0.3770 1,027,243 -0.02(-4.92%)
Sep 10, 2018 0.4000 0.4200 0.3880 0.3965 339,231 +0.01(+1.67%)
Sep 07, 2018 0.4300 0.4300 0.3800 0.3900 554,300 -0.04(-9.22%)
Sep 06, 2018 0.4320 0.4600 0.4248 0.4296 241,719 -0.00(-0.09%)
Sep 05, 2018 0.4700 0.4700 0.4100 0.4300 514,319 -0.05(-10.42%)
Sep 04, 2018 0.4900 0.5101 0.3930 0.4800 1,535,438 -0.08(-14.29%)
Aug 31, 2018 0.5600 0.5600 0.5600 0 +0.01(+2.66%)
Aug 30, 2018 0.5600 0.5700 0.5410 0.5455 274,035 -0.02(-3.45%)
Aug 29, 2018 0.5420 0.5650 0.5401 0.5650 176,849 +0.02(+4.24%)
Aug 28, 2018 0.5325 0.5600 0.5206 0.5420 134,491 -0.01(-2.34%)
Aug 27, 2018 0.5500 0.5600 0.5300 0.5550 188,395 +0.02(+2.78%)
Aug 24, 2018 0.5500 0.5700 0.5400 0.5400 173,600 -0.02(-3.49%)
Aug 23, 2018 0.5585 0.5656 0.5430 0.5595 104,770 -0.00(-0.09%)
Aug 22, 2018 0.5400 0.5700 0.5400 0.5600 115,482 +0.02(+3.70%)
Aug 21, 2018 0.5300 0.5500 0.5200 0.5400 154,903 +0.00(+0.00%)
Aug 20, 2018 0.5220 0.5400 0.5220 0.5400 54,324 +0.01(+1.89%)
Aug 17, 2018 0.5200 0.5300 0.5200 0.5300 49,000 -0.00(-0.90%)
Aug 16, 2018 0.5250 0.5350 0.5200 0.5348 41,811 +0.01(+1.00%)
Aug 15, 2018 0.5273 0.5300 0.5200 0.5295 81,911 +0.01(+1.83%)
Aug 14, 2018 0.5200 0.5290 0.5115 0.5200 132,938 +0.00(+0.64%)
Aug 13, 2018 0.5350 0.5400 0.5100 0.5167 300,219 -0.00(-0.25%)
Aug 10, 2018 0.5200 0.5350 0.5160 0.5180 172,300 -0.00(-0.38%)
Aug 09, 2018 0.5380 0.5380 0.5200 0.5200 176,014 -0.01(-1.89%)
Aug 08, 2018 0.5400 0.5400 0.5100 0.5300 317,229 +0.01(+1.92%)
Aug 07, 2018 0.5440 0.5600 0.5200 0.5200 223,974 -0.05(-8.31%)
Aug 06, 2018 0.5700 0.5700 0.5332 0.5671 251,146 +0.01(+1.27%)
Aug 03, 2018 0.5500 0.5700 0.5300 0.5600 274,000 +0.03(+4.69%)
Aug 02, 2018 0.5400 0.5400 0.5101 0.5349 137,004 +0.01(+1.21%)
Aug 01, 2018 0.5236 0.5455 0.5120 0.5285 158,196 -0.00(-0.79%)
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%)
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.