Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ab Corporate Bond ETF (NQ: EYEG )

35.33 +0.14 (+0.40%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.3515 0.3613 0.2929 0.3027 1,003,935 -0.05(-15.16%)
Sep 27, 2018 0.3281 0.3593 0.3281 0.3568 514,369 +0.02(+6.53%)
Sep 26, 2018 0.3603 0.3710 0.3339 0.3349 823,973 -0.01(-2.00%)
Sep 25, 2018 0.3417 0.3808 0.3417 0.3417 2,799,853 +0.00(+0.00%)
Sep 24, 2018 0.3613 0.3613 0.3222 0.3417 632,340 +0.00(+0.86%)
Sep 21, 2018 0.3437 0.3564 0.3388 0.3388 304,191 -0.01(-1.70%)
Sep 20, 2018 0.3515 0.3515 0.3420 0.3447 208,495 +0.00(+1.15%)
Sep 19, 2018 0.3417 0.3515 0.3399 0.3407 408,568 -0.00(-0.29%)
Sep 18, 2018 0.3515 0.3710 0.3320 0.3417 230,533 -0.02(-5.38%)
Sep 17, 2018 0.3685 0.3759 0.3466 0.3612 159,417 +0.00(+0.79%)
Sep 14, 2018 0.3593 0.3710 0.3466 0.3583 125,978 -0.01(-3.42%)
Sep 13, 2018 0.3320 0.3808 0.3320 0.3710 332,707 +0.03(+8.57%)
Sep 12, 2018 0.3417 0.3613 0.3320 0.3417 353,745 -0.03(-7.16%)
Sep 11, 2018 0.3866 0.4003 0.3320 0.3681 1,052,117 -0.02(-4.92%)
Sep 10, 2018 0.3905 0.4101 0.3788 0.3871 347,445 +0.01(+1.67%)
Sep 07, 2018 0.4198 0.4198 0.3710 0.3808 567,722 -0.04(-9.22%)
Sep 06, 2018 0.4218 0.4491 0.4148 0.4194 247,572 -0.00(-0.09%)
Sep 05, 2018 0.4589 0.4589 0.4003 0.4198 526,773 -0.05(-10.42%)
Sep 04, 2018 0.4784 0.4980 0.3837 0.4687 1,572,618 -0.08(-14.29%)
Aug 31, 2018 0.5468 0.5468 0.5468 0 +0.01(+2.66%)
Aug 30, 2018 0.5468 0.5565 0.5282 0.5326 280,670 -0.02(-3.45%)
Aug 29, 2018 0.5292 0.5516 0.5273 0.5516 181,131 +0.02(+4.24%)
Aug 28, 2018 0.5199 0.5468 0.5083 0.5292 137,747 -0.01(-2.34%)
Aug 27, 2018 0.5370 0.5468 0.5175 0.5419 192,956 +0.01(+2.78%)
Aug 24, 2018 0.5370 0.5565 0.5272 0.5272 177,803 -0.02(-3.49%)
Aug 23, 2018 0.5453 0.5522 0.5302 0.5463 107,306 -0.00(-0.09%)
Aug 22, 2018 0.5272 0.5565 0.5272 0.5468 118,278 +0.02(+3.70%)
Aug 21, 2018 0.5175 0.5370 0.5077 0.5272 158,653 +0.00(+0.00%)
Aug 20, 2018 0.5097 0.5272 0.5097 0.5272 55,639 +0.01(+1.89%)
Aug 17, 2018 0.5077 0.5175 0.5077 0.5175 50,186 -0.00(-0.90%)
Aug 16, 2018 0.5126 0.5224 0.5077 0.5222 42,823 +0.01(+1.00%)
Aug 15, 2018 0.5148 0.5175 0.5077 0.5170 83,894 +0.01(+1.83%)
Aug 14, 2018 0.5077 0.5165 0.4994 0.5077 136,157 +0.00(+0.64%)
Aug 13, 2018 0.5224 0.5272 0.4979 0.5045 307,488 -0.00(-0.25%)
Aug 10, 2018 0.5077 0.5224 0.5038 0.5058 176,472 -0.00(-0.38%)
Aug 09, 2018 0.5253 0.5253 0.5077 0.5077 180,276 -0.01(-1.89%)
Aug 08, 2018 0.5272 0.5272 0.4979 0.5175 324,910 +0.01(+1.92%)
Aug 07, 2018 0.5311 0.5468 0.5077 0.5077 229,397 -0.05(-8.31%)
Aug 06, 2018 0.5565 0.5565 0.5206 0.5537 257,227 +0.01(+1.27%)
Aug 03, 2018 0.5370 0.5565 0.5175 0.5468 280,634 +0.02(+4.69%)
Aug 02, 2018 0.5272 0.5272 0.4980 0.5223 140,321 +0.01(+1.21%)
Aug 01, 2018 0.5112 0.5326 0.4999 0.5160 162,026 -0.00(-0.79%)
Jul 31, 2018 0.4979 0.5370 0.4979 0.5201 116,790 +0.00(+0.51%)
Jul 30, 2018 0.5712 0.5712 0.4901 0.5175 338,451 -0.04(-6.53%)
Jul 27, 2018 0.5419 0.5663 0.4979 0.5536 621,288 +0.02(+3.26%)
Jul 26, 2018 0.5809 0.4882 0.5361 1,489,379 -0.04(-7.71%)
Jul 25, 2018 0.5926 0.6136 0.5565 0.5809 759,777 -0.03(-5.56%)
Jul 24, 2018 0.7616 0.8397 0.5961 0.6151 9,380,133 +0.03(+5.85%)
Jul 23, 2018 0.5800 0.6044 0.5634 0.5811 123,792 -0.00(-0.63%)
Jul 20, 2018 0.5663 0.6150 0.5663 0.5848 186,406 -0.01(-1.80%)
Jul 19, 2018 0.5306 0.6530 0.5306 0.5956 1,221,548 +0.07(+12.96%)
Jul 18, 2018 0.5311 0.5405 0.5179 0.5272 185,172 -0.00(-0.57%)
Jul 17, 2018 0.5302 0.5468 0.5272 0.5303 75,465 -0.01(-2.07%)
Jul 16, 2018 0.5468 0.5574 0.5078 0.5415 240,542 -0.01(-2.29%)
Jul 13, 2018 0.5702 0.5761 0.5272 0.5542 235,823 -0.01(-2.14%)
Jul 12, 2018 0.5585 0.5761 0.5585 0.5663 378,164 +0.02(+2.97%)
Jul 11, 2018 0.5471 0.5562 0.5380 0.5500 95,554 -0.00(-0.34%)
Jul 10, 2018 0.5858 0.5858 0.5272 0.5518 436,349 -0.03(-5.69%)
Jul 09, 2018 0.5576 0.5853 0.5558 0.5851 231,083 +0.02(+3.56%)
Jul 06, 2018 0.5360 0.5758 0.5133 0.5650 391,091 +0.05(+9.73%)
Jul 05, 2018 0.4854 0.5368 0.4854 0.5149 233,906 +0.03(+6.07%)
Jul 03, 2018 0.4854 0.4854 0.4854 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.