Skip to main content

Ab Corporate Bond ETF (NQ: EYEG )

34.87 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.5148 0.5197 0.4903 0.4962 195,383 -0.02(-3.64%)
Nov 29, 2018 0.5198 0.5295 0.5002 0.5149 170,380 -0.01(-1.07%)
Nov 28, 2018 0.5501 0.5561 0.4609 0.5205 455,999 -0.03(-5.06%)
Nov 27, 2018 0.5688 0.5688 0.5295 0.5483 313,582 -0.01(-1.91%)
Nov 26, 2018 0.5148 0.5688 0.5119 0.5590 321,179 +0.03(+5.56%)
Nov 23, 2018 0.5590 0.5688 0.5295 0.5295 278,390 -0.03(-5.26%)
Nov 21, 2018 0.5590 0.5590 0.5590 0 +0.04(+7.55%)
Nov 20, 2018 0.5394 0.5688 0.5099 0.5197 689,116 +0.00(+0.63%)
Nov 19, 2018 0.4707 0.5783 0.4706 0.5165 1,358,530 +0.05(+9.73%)
Nov 16, 2018 0.4609 0.4805 0.4119 0.4707 847,713 +0.00(+1.05%)
Nov 15, 2018 0.3932 0.4786 0.3923 0.4658 1,615,102 +0.04(+10.47%)
Nov 14, 2018 0.4511 0.4609 0.3878 0.4217 5,294,215 +0.01(+2.38%)
Nov 13, 2018 0.4564 0.6276 0.3972 0.4119 31,763,414 +0.11(+34.66%)
Nov 12, 2018 0.3051 0.3236 0.2991 0.3059 110,710 -0.01(-2.53%)
Nov 09, 2018 0.3138 0.3236 0.3089 0.3138 112,171 +0.00(+1.59%)
Nov 08, 2018 0.3139 0.3412 0.3089 0.3089 89,737 -0.01(-4.55%)
Nov 07, 2018 0.3334 0.3432 0.3138 0.3236 165,220 -0.02(-4.60%)
Nov 06, 2018 0.3334 0.3571 0.3334 0.3392 78,684 -0.01(-3.92%)
Nov 05, 2018 0.3432 0.3628 0.3334 0.3530 384,514 +0.00(+0.28%)
Nov 02, 2018 0.3138 0.3726 0.3089 0.3520 814,469 +0.03(+8.79%)
Nov 01, 2018 0.3334 0.3334 0.2942 0.3236 535,651 +0.02(+6.45%)
Oct 31, 2018 0.2965 0.3138 0.2862 0.3040 487,707 +0.03(+10.64%)
Oct 30, 2018 0.3138 0.3332 0.2746 0.2748 1,303,028 -0.04(-12.44%)
Oct 29, 2018 0.2844 0.3138 0.2746 0.3138 969,247 +0.03(+11.50%)
Oct 26, 2018 0.2893 0.2942 0.2746 0.2814 383,321 -0.00(-1.03%)
Oct 25, 2018 0.3236 0.3236 0.2746 0.2844 1,156,287 -0.01(-3.33%)
Oct 24, 2018 0.3530 0.3530 0.2746 0.2942 1,308,508 -0.05(-14.29%)
Oct 23, 2018 0.3530 0.3726 0.3138 0.3432 320,721 -0.03(-7.41%)
Oct 22, 2018 0.3570 0.3805 0.3530 0.3707 356,094 -0.00(-0.53%)
Oct 19, 2018 0.4079 0.4168 0.3619 0.3726 706,784 -0.05(-10.80%)
Oct 18, 2018 0.4366 0.4366 0.3973 0.4178 310,764 -0.00(-0.77%)
Oct 17, 2018 0.3961 0.4315 0.3923 0.4210 495,440 +0.01(+2.21%)
Oct 16, 2018 0.3923 0.5001 0.3824 0.4119 3,827,935 +0.02(+5.66%)
Oct 15, 2018 0.3824 0.4016 0.3541 0.3898 432,664 +0.01(+1.92%)
Oct 12, 2018 0.4021 0.4021 0.3726 0.3824 378,019 -0.01(-2.50%)
Oct 11, 2018 0.3628 0.4217 0.3530 0.3923 929,263 +0.02(+4.99%)
Oct 10, 2018 0.3991 0.4109 0.3726 0.3736 1,429,705 -0.04(-9.29%)
Oct 09, 2018 0.3824 0.4707 0.3726 0.4119 4,154,729 +0.03(+7.69%)
Oct 08, 2018 0.3923 0.4021 0.3726 0.3824 647,152 -0.02(-4.88%)
Oct 05, 2018 0.4315 0.4805 0.4021 0.4021 1,192,693 -0.05(-10.87%)
Oct 04, 2018 0.4413 0.4903 0.4217 0.4511 3,035,455 +0.03(+7.73%)
Oct 03, 2018 0.4413 0.4511 0.3923 0.4187 2,752,206 +0.01(+1.67%)
Oct 02, 2018 0.3530 0.4609 0.3334 0.4119 3,751,016 +0.08(+23.53%)
Oct 01, 2018 0.3236 0.3432 0.3138 0.3334 1,256,362 +0.03(+9.68%)
Sep 28, 2018 0.3530 0.3628 0.2942 0.3040 999,553 -0.05(-15.16%)
Sep 27, 2018 0.3295 0.3609 0.3295 0.3583 512,124 +0.02(+6.53%)
Sep 26, 2018 0.3619 0.3726 0.3354 0.3364 820,377 -0.01(-2.00%)
Sep 25, 2018 0.3432 0.3824 0.3432 0.3432 2,787,633 +0.00(+0.00%)
Sep 24, 2018 0.3628 0.3628 0.3236 0.3432 629,581 +0.00(+0.86%)
Sep 21, 2018 0.3452 0.3579 0.3403 0.3403 302,864 -0.01(-1.70%)
Sep 20, 2018 0.3530 0.3530 0.3435 0.3462 207,585 +0.00(+1.15%)
Sep 19, 2018 0.3432 0.3530 0.3414 0.3422 406,785 -0.00(-0.29%)
Sep 18, 2018 0.3530 0.3726 0.3334 0.3432 229,527 -0.02(-5.38%)
Sep 17, 2018 0.3701 0.3775 0.3481 0.3627 158,722 +0.00(+0.79%)
Sep 14, 2018 0.3609 0.3726 0.3481 0.3599 125,428 -0.01(-3.42%)
Sep 13, 2018 0.3334 0.3824 0.3334 0.3726 331,255 +0.03(+8.57%)
Sep 12, 2018 0.3432 0.3628 0.3334 0.3432 352,201 -0.03(-7.16%)
Sep 11, 2018 0.3883 0.4021 0.3334 0.3697 1,047,525 -0.02(-4.92%)
Sep 10, 2018 0.3923 0.4119 0.3805 0.3888 345,928 +0.01(+1.67%)
Sep 07, 2018 0.4217 0.4217 0.3726 0.3824 565,244 -0.04(-9.22%)
Sep 06, 2018 0.4236 0.4511 0.4166 0.4213 246,491 -0.00(-0.09%)
Sep 05, 2018 0.4609 0.4609 0.4021 0.4217 524,474 -0.05(-10.42%)
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.