Skip to main content

Ab Corporate Bond ETF (NQ: EYEG )

35.75 +0.02 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.3561 0.3660 0.2968 0.3067 990,901 -0.05(-15.16%)
Sep 27, 2018 0.3324 0.3640 0.3324 0.3615 507,692 +0.02(+6.53%)
Sep 26, 2018 0.3650 0.3759 0.3383 0.3393 813,276 -0.01(-2.00%)
Sep 25, 2018 0.3462 0.3858 0.3462 0.3462 2,763,505 +0.00(+0.00%)
Sep 24, 2018 0.3660 0.3660 0.3264 0.3462 624,131 +0.00(+0.86%)
Sep 21, 2018 0.3482 0.3611 0.3433 0.3433 300,242 -0.01(-1.70%)
Sep 20, 2018 0.3561 0.3561 0.3465 0.3492 205,788 +0.00(+1.15%)
Sep 19, 2018 0.3462 0.3561 0.3443 0.3452 403,264 -0.00(-0.29%)
Sep 18, 2018 0.3561 0.3759 0.3363 0.3462 227,540 -0.02(-5.38%)
Sep 17, 2018 0.3733 0.3808 0.3512 0.3659 157,348 +0.00(+0.79%)
Sep 14, 2018 0.3640 0.3759 0.3512 0.3630 124,342 -0.01(-3.42%)
Sep 13, 2018 0.3363 0.3858 0.3363 0.3759 328,388 +0.03(+8.57%)
Sep 12, 2018 0.3462 0.3660 0.3363 0.3462 349,152 -0.03(-7.16%)
Sep 11, 2018 0.3917 0.4056 0.3363 0.3729 1,038,458 -0.02(-4.92%)
Sep 10, 2018 0.3957 0.4155 0.3838 0.3922 342,934 +0.01(+1.67%)
Sep 07, 2018 0.4254 0.4254 0.3759 0.3858 560,351 -0.04(-9.22%)
Sep 06, 2018 0.4273 0.4550 0.4202 0.4250 244,358 -0.00(-0.09%)
Sep 05, 2018 0.4649 0.4649 0.4056 0.4254 519,934 -0.05(-10.42%)
Sep 04, 2018 0.4847 0.5046 0.3888 0.4748 1,552,202 -0.08(-14.29%)
Aug 31, 2018 0.5540 0.5540 0.5540 0 +0.01(+2.66%)
Aug 30, 2018 0.5540 0.5638 0.5352 0.5396 277,026 -0.02(-3.45%)
Aug 29, 2018 0.5361 0.5589 0.5343 0.5589 178,779 +0.02(+4.24%)
Aug 28, 2018 0.5267 0.5540 0.5150 0.5361 135,959 -0.01(-2.34%)
Aug 27, 2018 0.5441 0.5540 0.5243 0.5490 190,451 +0.01(+2.78%)
Aug 24, 2018 0.5441 0.5638 0.5342 0.5342 175,495 -0.02(-3.49%)
Aug 23, 2018 0.5525 0.5595 0.5371 0.5535 105,913 -0.00(-0.09%)
Aug 22, 2018 0.5342 0.5638 0.5342 0.5540 116,742 +0.02(+3.70%)
Aug 21, 2018 0.5243 0.5441 0.5144 0.5342 156,594 +0.00(+0.00%)
Aug 20, 2018 0.5164 0.5342 0.5164 0.5342 54,917 +0.01(+1.89%)
Aug 17, 2018 0.5144 0.5243 0.5144 0.5243 49,534 -0.00(-0.90%)
Aug 16, 2018 0.5193 0.5292 0.5144 0.5290 42,267 +0.01(+1.00%)
Aug 15, 2018 0.5216 0.5243 0.5144 0.5238 82,805 +0.01(+1.83%)
Aug 14, 2018 0.5144 0.5233 0.5060 0.5144 134,389 +0.00(+0.64%)
Aug 13, 2018 0.5292 0.5342 0.5045 0.5111 303,496 -0.00(-0.25%)
Aug 10, 2018 0.5144 0.5292 0.5104 0.5124 174,181 -0.00(-0.38%)
Aug 09, 2018 0.5322 0.5322 0.5144 0.5144 177,935 -0.01(-1.89%)
Aug 08, 2018 0.5342 0.5342 0.5045 0.5243 320,692 +0.01(+1.92%)
Aug 07, 2018 0.5381 0.5540 0.5144 0.5144 226,419 -0.05(-8.31%)
Aug 06, 2018 0.5638 0.5638 0.5274 0.5610 253,888 +0.01(+1.27%)
Aug 03, 2018 0.5441 0.5638 0.5243 0.5540 276,991 +0.02(+4.69%)
Aug 02, 2018 0.5342 0.5342 0.5046 0.5291 138,499 +0.01(+1.21%)
Aug 01, 2018 0.5179 0.5396 0.5065 0.5228 159,923 -0.00(-0.79%)
Jul 31, 2018 0.5045 0.5441 0.5045 0.5269 115,273 +0.00(+0.51%)
Jul 30, 2018 0.5787 0.5787 0.4966 0.5243 334,057 -0.04(-6.53%)
Jul 27, 2018 0.5490 0.5737 0.5045 0.5609 613,222 +0.02(+3.26%)
Jul 26, 2018 0.5886 0.4946 0.5432 1,470,043 -0.05(-7.71%)
Jul 25, 2018 0.6003 0.6216 0.5638 0.5886 749,914 -0.03(-5.56%)
Jul 24, 2018 0.7716 0.8507 0.6039 0.6232 9,258,357 +0.03(+5.85%)
Jul 23, 2018 0.5876 0.6123 0.5708 0.5888 122,185 -0.00(-0.63%)
Jul 20, 2018 0.5737 0.6231 0.5737 0.5925 183,986 -0.01(-1.80%)
Jul 19, 2018 0.5375 0.6616 0.5375 0.6034 1,205,689 +0.07(+12.96%)
Jul 18, 2018 0.5381 0.5476 0.5247 0.5342 182,768 -0.00(-0.57%)
Jul 17, 2018 0.5371 0.5540 0.5342 0.5372 74,485 -0.01(-2.07%)
Jul 16, 2018 0.5540 0.5647 0.5145 0.5486 237,420 -0.01(-2.29%)
Jul 13, 2018 0.5777 0.5836 0.5342 0.5615 232,761 -0.01(-2.14%)
Jul 12, 2018 0.5658 0.5836 0.5658 0.5737 373,255 +0.02(+2.97%)
Jul 11, 2018 0.5543 0.5635 0.5450 0.5572 94,313 -0.00(-0.34%)
Jul 10, 2018 0.5935 0.5935 0.5342 0.5591 430,684 -0.03(-5.69%)
Jul 09, 2018 0.5649 0.5930 0.5632 0.5928 228,083 +0.02(+3.56%)
Jul 06, 2018 0.5431 0.5833 0.5200 0.5725 386,014 +0.05(+9.73%)
Jul 05, 2018 0.4918 0.5439 0.4918 0.5217 230,869 +0.03(+6.07%)
Jul 03, 2018 0.4918 0.4918 0.4918 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.