Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ab Corporate Bond ETF
(NQ:
EYEG
)
35.26
-0.28 (-0.79%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
4.970
5.737
4.931
5.614
44,655
+0.40(+7.68%)
Feb 27, 2020
5.634
5.741
5.126
5.214
108,321
-0.73(-12.32%)
Feb 26, 2020
6.151
6.249
5.868
5.946
25,923
+0.05(+0.84%)
Feb 25, 2020
6.551
6.893
5.663
5.896
102,915
-0.76(-11.45%)
Feb 24, 2020
6.405
7.030
6.376
6.659
72,114
-0.37(-5.28%)
Feb 21, 2020
6.522
7.743
6.486
7.030
139,702
+0.58(+8.93%)
Feb 20, 2020
6.727
6.727
6.444
6.454
15,011
-0.28(-4.20%)
Feb 19, 2020
6.356
6.766
6.356
6.737
65,815
+0.31(+4.86%)
Feb 18, 2020
6.395
6.639
6.347
6.424
18,993
+0.03(+0.46%)
Feb 14, 2020
6.395
6.776
6.395
6.395
49,469
+0.11(+1.71%)
Feb 13, 2020
6.356
6.586
6.288
6.288
18,735
-0.06(-0.92%)
Feb 12, 2020
6.649
6.688
6.344
6.346
39,868
-0.37(-5.52%)
Feb 11, 2020
6.112
7.127
6.044
6.717
198,076
+0.89(+15.24%)
Feb 10, 2020
5.809
5.995
5.643
5.829
31,781
-0.03(-0.50%)
Feb 07, 2020
6.005
6.161
5.780
5.858
54,693
-0.10(-1.64%)
Feb 06, 2020
6.151
6.215
5.799
5.956
36,597
-0.19(-3.02%)
Feb 05, 2020
6.005
6.258
6.005
6.141
61,963
+0.19(+3.11%)
Feb 04, 2020
5.858
6.219
5.858
5.956
58,372
+0.10(+1.67%)
Feb 03, 2020
5.604
6.141
5.604
5.858
31,161
+0.25(+4.53%)
Jan 31, 2020
5.614
5.926
5.468
5.604
17,616
+0.00(+0.00%)
Jan 30, 2020
5.917
5.947
5.487
5.604
42,208
-0.35(-5.90%)
Jan 29, 2020
6.053
6.297
5.897
5.956
24,289
-0.05(-0.81%)
Jan 28, 2020
5.956
6.112
5.858
6.005
32,610
+0.09(+1.49%)
Jan 27, 2020
5.624
6.161
5.624
5.917
48,917
+0.18(+3.06%)
Jan 24, 2020
5.614
6.333
5.497
5.741
152,915
+0.24(+4.44%)
Jan 23, 2020
5.809
5.809
5.468
5.497
88,059
-0.31(-5.38%)
Jan 22, 2020
6.395
6.542
5.663
5.809
140,818
-0.62(-9.57%)
Jan 21, 2020
6.717
6.794
6.278
6.424
100,465
-0.26(-3.94%)
Jan 17, 2020
7.479
7.479
6.649
6.688
179,237
-0.73(-9.87%)
Jan 16, 2020
7.030
7.879
7.030
7.420
108,762
+0.43(+6.15%)
Jan 15, 2020
6.708
7.215
6.455
6.991
76,607
+0.29(+4.37%)
Jan 14, 2020
7.079
7.274
6.593
6.698
134,815
-0.43(-6.03%)
Jan 13, 2020
7.420
7.508
6.815
7.127
148,006
-0.21(-2.80%)
Jan 10, 2020
8.240
8.394
7.332
7.332
170,839
-0.98(-11.75%)
Jan 09, 2020
8.719
8.787
7.987
8.309
72,728
-0.46(-5.23%)
Jan 08, 2020
8.348
8.904
8.172
8.768
112,526
+0.57(+6.90%)
Jan 07, 2020
8.943
9.010
7.863
8.201
123,226
-0.75(-8.40%)
Jan 06, 2020
9.363
9.363
8.934
8.953
94,205
-0.44(-4.68%)
Jan 03, 2020
9.295
9.568
8.895
9.393
100,680
-0.10(-1.03%)
Jan 02, 2020
9.949
9.949
9.383
9.490
127,331
-0.29(-2.99%)
Dec 31, 2019
10.50
10.50
9.354
9.783
639,519
-2.13(-17.87%)
Dec 30, 2019
9.275
12.59
9.275
11.91
661,844
+2.82(+31.04%)
Dec 27, 2019
8.777
9.217
8.494
9.090
156,602
+0.40(+4.61%)
Dec 26, 2019
8.397
8.777
8.397
8.690
90,066
+0.30(+3.61%)
Dec 24, 2019
8.162
8.387
8.036
8.387
52,234
+0.31(+3.83%)
Dec 23, 2019
7.713
8.250
7.420
8.078
178,655
+0.36(+4.73%)
Dec 20, 2019
6.903
7.713
6.903
7.713
88,287
+0.84(+12.22%)
Dec 19, 2019
7.010
7.253
6.844
6.874
36,569
-0.27(-3.83%)
Dec 18, 2019
7.284
7.323
7.139
7.147
23,039
-0.27(-3.68%)
Dec 17, 2019
7.684
7.784
7.264
7.420
55,025
-0.12(-1.55%)
Dec 16, 2019
6.512
7.537
6.395
7.537
205,635
+1.00(+15.22%)
Dec 13, 2019
6.727
6.795
6.424
6.542
45,270
-0.20(-2.90%)
Dec 12, 2019
6.932
7.049
6.444
6.737
69,285
-0.21(-2.95%)
Dec 11, 2019
6.981
7.127
6.743
6.942
42,234
-0.07(-0.98%)
Dec 10, 2019
6.932
7.118
6.590
7.010
48,526
+0.01(+0.14%)
Dec 09, 2019
6.678
7.176
6.112
7.000
202,356
+0.26(+3.91%)
Dec 06, 2019
6.766
7.019
6.688
6.737
66,369
-0.06(-0.86%)
Dec 05, 2019
7.118
7.293
6.737
6.795
101,698
-0.32(-4.53%)
Dec 04, 2019
7.430
7.459
7.040
7.118
223,185
-0.37(-4.95%)
Dec 03, 2019
7.811
7.811
7.079
7.489
163,080
-0.32(-4.13%)
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
.