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 (%)
May 31, 2018
0.5719
0.5761
0.5370
0.5483
254,286
-0.01(-1.58%)
May 30, 2018
0.5761
0.5761
0.5175
0.5571
339,517
+0.00(+0.14%)
May 29, 2018
0.5497
0.5761
0.5468
0.5563
306,346
-0.02(-3.42%)
May 25, 2018
0.5761
0.5761
0.5761
0
-0.03(-4.19%)
May 24, 2018
0.6150
0.6151
0.5866
0.6012
352,173
-0.01(-1.88%)
May 23, 2018
0.6249
0.6249
0.5883
0.6128
307,222
+0.00(+0.64%)
May 22, 2018
0.6151
0.6346
0.5858
0.6089
487,545
+0.00(+0.16%)
May 21, 2018
0.6226
0.6346
0.6053
0.6079
511,603
-0.00(-0.34%)
May 18, 2018
0.5358
0.6249
0.5077
0.6099
1,375,270
+0.03(+5.88%)
May 17, 2018
0.6346
0.6346
0.5761
0.5761
921,693
-0.04(-6.36%)
May 16, 2018
0.5858
0.6346
0.5858
0.6152
1,263,577
+0.04(+7.71%)
May 15, 2018
0.5468
0.5837
0.5292
0.5712
937,472
+0.03(+5.36%)
May 14, 2018
0.5175
0.5565
0.4982
0.5421
783,918
+0.02(+4.79%)
May 11, 2018
0.5663
0.5663
0.4979
0.5174
900,638
-0.02(-3.65%)
May 10, 2018
0.4722
0.5663
0.4722
0.5370
1,526,745
+0.05(+11.22%)
May 09, 2018
0.4735
0.4931
0.4515
0.4828
448,193
+0.01(+1.96%)
May 08, 2018
0.4659
0.4784
0.4491
0.4735
598,213
+0.01(+1.63%)
May 07, 2018
0.4784
0.4784
0.4589
0.4659
292,014
+0.01(+1.09%)
May 04, 2018
0.4589
0.4687
0.4120
0.4609
695,413
+0.01(+2.38%)
May 03, 2018
0.5077
0.5077
0.4491
0.4502
804,725
-0.03(-6.09%)
May 02, 2018
0.5028
0.5175
0.4589
0.4794
1,035,794
-0.03(-6.12%)
May 01, 2018
0.4911
0.5314
0.4911
0.5106
481,455
-0.01(-1.19%)
Apr 30, 2018
0.5565
0.5565
0.5077
0.5168
816,414
-0.03(-6.32%)
Apr 27, 2018
0.5395
0.5516
0.5083
0.5516
855,574
+0.01(+2.24%)
Apr 26, 2018
0.5272
0.5565
0.4882
0.5395
1,312,344
+0.02(+3.29%)
Apr 25, 2018
0.5663
0.5663
0.4687
0.5224
1,778,166
-0.04(-6.40%)
Apr 24, 2018
0.5844
0.5858
0.5077
0.5581
2,285,586
-0.01(-1.53%)
Apr 23, 2018
0.5710
0.6444
0.5516
0.5668
8,489,543
+0.04(+7.90%)
Apr 20, 2018
0.4879
0.5297
0.4646
0.5253
2,512,813
+0.05(+9.77%)
Apr 19, 2018
0.4687
0.4872
0.4394
0.4785
2,434,868
+0.00(+0.02%)
Apr 18, 2018
0.4589
0.4784
0.4110
0.4784
2,633,439
+0.00(+0.00%)
Apr 17, 2018
0.3808
0.4833
0.3520
0.4784
5,061,574
+0.09(+22.41%)
Apr 16, 2018
0.3325
0.4003
0.3124
0.3908
3,191,231
+0.04(+12.76%)
Apr 13, 2018
0.2910
0.3504
0.2831
0.3466
15,055,063
-0.03(-7.31%)
Apr 12, 2018
0.4239
0.4247
0.3712
0.3739
1,744,365
-0.03(-7.26%)
Apr 11, 2018
0.3759
0.4237
0.3614
0.4032
6,421,138
+0.08(+25.11%)
Apr 10, 2018
0.3613
0.3702
0.3222
0.3223
1,651,583
-0.05(-12.95%)
Apr 09, 2018
0.4589
0.4589
0.3525
0.3702
2,561,550
-0.09(-19.32%)
Apr 06, 2018
0.6356
0.7811
0.4394
0.4589
9,743,353
+0.08(+20.48%)
Apr 05, 2018
0.3515
0.4394
0.3418
0.3809
287,414
+0.02(+6.88%)
Apr 04, 2018
0.3587
0.3641
0.3515
0.3564
76,871
+0.00(+0.00%)
Apr 03, 2018
0.3470
0.3710
0.3246
0.3564
156,510
+0.01(+3.69%)
Apr 02, 2018
0.3710
0.3710
0.3417
0.3437
92,620
-0.03(-7.37%)
Mar 29, 2018
0.3710
0.3710
0.3710
0
-0.00(-0.08%)
Mar 28, 2018
0.3905
0.4130
0.3632
0.3713
141,071
-0.02(-4.95%)
Mar 27, 2018
0.3710
0.4295
0.3710
0.3906
361,078
+0.00(+0.43%)
Mar 26, 2018
0.3827
0.4178
0.3242
0.3890
465,231
-0.06(-13.39%)
Mar 23, 2018
0.4749
0.5072
0.4315
0.4491
280,334
-0.02(-4.58%)
Mar 22, 2018
0.5077
0.5272
0.4687
0.4707
254,361
-0.03(-5.47%)
Mar 21, 2018
0.5292
0.5448
0.4893
0.4979
158,323
-0.03(-5.56%)
Mar 20, 2018
0.5609
0.5639
0.5272
0.5272
166,928
-0.01(-1.82%)
Mar 19, 2018
0.5951
0.5951
0.5370
0.5370
264,138
-0.06(-9.76%)
Mar 16, 2018
0.6053
0.6356
0.5663
0.5951
97,087
+0.00(+0.63%)
Mar 15, 2018
0.5936
0.6150
0.5663
0.5914
182,110
-0.02(-3.26%)
Mar 14, 2018
0.6239
0.6239
0.5858
0.6113
162,071
-0.01(-2.22%)
Mar 13, 2018
0.6249
0.7127
0.6053
0.6252
759,089
+0.04(+6.72%)
Mar 12, 2018
0.5761
0.6053
0.5567
0.5858
642,789
+0.03(+4.95%)
Mar 09, 2018
0.5737
0.5858
0.5507
0.5582
70,648
-0.01(-1.43%)
Mar 08, 2018
0.5468
0.6053
0.5468
0.5663
294,649
+0.03(+6.42%)
Mar 07, 2018
0.5565
0.5565
0.5273
0.5321
249,743
-0.00(-0.91%)
Mar 06, 2018
0.5468
0.5741
0.5370
0.5370
121,561
-0.03(-4.66%)
Mar 05, 2018
0.5809
0.5960
0.5565
0.5633
139,848
-0.02(-3.04%)
Mar 02, 2018
0.5903
0.6053
0.5642
0.5809
49,148
+0.00(+0.85%)
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
.