Skip to main content

Ab Corporate Bond ETF (NQ: EYEG )

35.73 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.5638 0.5638 0.5144 0.5236 805,815 -0.04(-6.32%)
Apr 27, 2018 0.5466 0.5589 0.5150 0.5589 844,467 +0.01(+2.24%)
Apr 26, 2018 0.5342 0.5638 0.4946 0.5466 1,295,307 +0.02(+3.29%)
Apr 25, 2018 0.5737 0.5737 0.4748 0.5292 1,755,082 -0.04(-6.40%)
Apr 24, 2018 0.5920 0.5935 0.5144 0.5654 2,255,914 -0.01(-1.53%)
Apr 23, 2018 0.5785 0.6529 0.5589 0.5742 8,379,330 +0.04(+7.90%)
Apr 20, 2018 0.4943 0.5366 0.4707 0.5322 2,480,191 +0.05(+9.77%)
Apr 19, 2018 0.4748 0.4936 0.4451 0.4848 2,403,258 +0.00(+0.02%)
Apr 18, 2018 0.4649 0.4847 0.4165 0.4847 2,599,251 +0.00(+0.00%)
Apr 17, 2018 0.3858 0.4897 0.3566 0.4847 4,995,864 +0.09(+22.41%)
Apr 16, 2018 0.3368 0.4056 0.3165 0.3960 3,149,802 +0.04(+12.76%)
Apr 13, 2018 0.2948 0.3550 0.2869 0.3512 14,859,614 -0.03(-7.31%)
Apr 12, 2018 0.4295 0.4303 0.3761 0.3789 1,721,719 -0.03(-7.26%)
Apr 11, 2018 0.3808 0.4293 0.3662 0.4085 6,337,778 +0.08(+25.11%)
Apr 10, 2018 0.3660 0.3751 0.3264 0.3265 1,630,141 -0.05(-12.95%)
Apr 09, 2018 0.4649 0.4649 0.3571 0.3751 2,528,296 -0.09(-19.32%)
Apr 06, 2018 0.6440 0.7914 0.4451 0.4649 9,616,862 +0.08(+20.48%)
Apr 05, 2018 0.3561 0.4451 0.3463 0.3859 283,682 +0.02(+6.88%)
Apr 04, 2018 0.3634 0.3689 0.3561 0.3611 75,873 +0.00(+0.00%)
Apr 03, 2018 0.3516 0.3759 0.3289 0.3611 154,478 +0.01(+3.69%)
Apr 02, 2018 0.3759 0.3759 0.3462 0.3482 91,418 -0.03(-7.37%)
Mar 29, 2018 0.3759 0.3759 0.3759 0 -0.00(-0.08%)
Mar 28, 2018 0.3957 0.4184 0.3680 0.3762 139,239 -0.02(-4.95%)
Mar 27, 2018 0.3759 0.4351 0.3759 0.3958 356,391 +0.00(+0.43%)
Mar 26, 2018 0.3878 0.4233 0.3284 0.3941 459,191 -0.06(-13.39%)
Mar 23, 2018 0.4811 0.5139 0.4372 0.4550 276,695 -0.02(-4.58%)
Mar 22, 2018 0.5144 0.5342 0.4748 0.4769 251,059 -0.03(-5.47%)
Mar 21, 2018 0.5361 0.5520 0.4957 0.5045 156,267 -0.03(-5.56%)
Mar 20, 2018 0.5683 0.5713 0.5342 0.5342 164,761 -0.01(-1.82%)
Mar 19, 2018 0.6029 0.6029 0.5441 0.5441 260,709 -0.06(-9.76%)
Mar 16, 2018 0.6133 0.6440 0.5737 0.6029 95,826 +0.00(+0.63%)
Mar 15, 2018 0.6014 0.6231 0.5737 0.5992 179,746 -0.02(-3.26%)
Mar 14, 2018 0.6321 0.6321 0.5935 0.6193 159,967 -0.01(-2.22%)
Mar 13, 2018 0.6331 0.7221 0.6133 0.6334 749,234 +0.04(+6.72%)
Mar 12, 2018 0.5836 0.6133 0.5640 0.5935 634,445 +0.03(+4.95%)
Mar 09, 2018 0.5813 0.5935 0.5579 0.5655 69,731 -0.01(-1.43%)
Mar 08, 2018 0.5540 0.6133 0.5540 0.5737 290,823 +0.03(+6.42%)
Mar 07, 2018 0.5638 0.5638 0.5343 0.5391 246,501 -0.00(-0.91%)
Mar 06, 2018 0.5540 0.5817 0.5441 0.5441 119,983 -0.03(-4.66%)
Mar 05, 2018 0.5886 0.6038 0.5638 0.5707 138,032 -0.02(-3.04%)
Mar 02, 2018 0.5981 0.6133 0.5717 0.5886 48,510 +0.00(+0.85%)
Mar 01, 2018 0.5540 0.5836 0.5540 0.5836 94,837 +0.02(+3.53%)
Feb 28, 2018 0.5737 0.6034 0.5540 0.5637 62,268 -0.01(-1.74%)
Feb 27, 2018 0.6052 0.6133 0.5644 0.5737 105,419 -0.02(-3.97%)
Feb 26, 2018 0.5920 0.6022 0.5734 0.5975 178,853 +0.02(+2.79%)
Feb 23, 2018 0.5836 0.6014 0.5738 0.5813 100,998 -0.01(-1.74%)
Feb 22, 2018 0.5886 0.6014 0.5836 0.5915 213,164 +0.00(+0.03%)
Feb 21, 2018 0.5838 0.6034 0.5737 0.5913 107,064 +0.01(+1.30%)
Feb 20, 2018 0.6529 0.6529 0.5738 0.5837 166,306 -0.05(-7.54%)
Feb 16, 2018 0.6313 0.6313 0.6313 0 +0.04(+6.37%)
Feb 15, 2018 0.6536 0.6536 0.5342 0.5935 783,359 -0.06(-9.09%)
Feb 14, 2018 0.6704 0.6736 0.6430 0.6529 226,477 -0.02(-2.94%)
Feb 13, 2018 0.6842 0.6842 0.6430 0.6727 97,176 -0.01(-1.45%)
Feb 12, 2018 0.6430 0.7023 0.6351 0.6825 263,395 +0.02(+2.27%)
Feb 09, 2018 0.6664 0.6924 0.6232 0.6674 330,066 -0.01(-0.78%)
Feb 08, 2018 0.7023 0.7023 0.6430 0.6727 352,405 -0.05(-6.84%)
Feb 07, 2018 0.6457 0.7320 0.6457 0.7220 716,348 +0.08(+12.29%)
Feb 06, 2018 0.6440 0.6684 0.4894 0.6430 699,337 +0.03(+5.18%)
Feb 05, 2018 0.6529 0.6806 0.5460 0.6113 3,305,503 -0.41(-40.00%)
Feb 02, 2018 1.049 1.058 1.009 1.019 319,673 -0.01(-0.96%)
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.