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, 2019
0.2726
0.3027
0.2343
0.2452
1,408,090
-0.04(-13.41%)
May 30, 2019
0.2148
0.3515
0.2050
0.2831
5,355,478
+0.06(+28.43%)
May 29, 2019
0.2169
0.2441
0.2050
0.2205
1,244,556
+0.00(+1.62%)
May 28, 2019
0.2246
0.2252
0.2138
0.2169
158,782
-0.01(-3.39%)
May 24, 2019
0.2158
0.2248
0.2109
0.2246
183,641
+0.00(+2.22%)
May 23, 2019
0.2227
0.2227
0.2102
0.2197
184,463
-0.00(-1.36%)
May 22, 2019
0.2255
0.2308
0.2227
0.2227
179,233
-0.01(-3.51%)
May 21, 2019
0.2343
0.2343
0.2226
0.2308
186,997
-0.00(-1.21%)
May 20, 2019
0.2441
0.2539
0.2246
0.2336
261,377
-0.01(-4.28%)
May 17, 2019
0.2334
0.2539
0.2334
0.2441
253,902
-0.01(-3.85%)
May 16, 2019
0.2343
0.2636
0.2246
0.2539
724,707
+0.02(+8.24%)
May 15, 2019
0.2318
0.2441
0.2246
0.2345
216,384
+0.01(+4.43%)
May 14, 2019
0.2294
0.2430
0.2246
0.2246
173,014
-0.01(-2.25%)
May 13, 2019
0.2445
0.2636
0.2284
0.2297
310,999
-0.01(-6.03%)
May 10, 2019
0.2685
0.2734
0.2436
0.2445
197,571
+0.00(+0.16%)
May 09, 2019
0.2636
0.2734
0.2441
0.2441
244,359
-0.01(-3.85%)
May 08, 2019
0.2441
0.2734
0.2441
0.2539
390,833
+0.02(+7.30%)
May 07, 2019
0.2490
0.2490
0.2302
0.2366
245,333
-0.01(-4.98%)
May 06, 2019
0.2519
0.2539
0.2132
0.2490
281,268
-0.01(-5.20%)
May 03, 2019
0.2636
0.2661
0.2539
0.2626
378,037
-0.00(-0.37%)
May 02, 2019
0.2636
0.2831
0.2617
0.2636
311,667
+0.00(+0.00%)
May 01, 2019
0.2789
0.2875
0.2587
0.2636
478,499
-0.02(-6.90%)
Apr 30, 2019
0.2919
0.3027
0.2789
0.2831
397,498
-0.01(-3.04%)
Apr 29, 2019
0.3027
0.3027
0.2734
0.2920
259,216
-0.00(-0.23%)
Apr 26, 2019
0.2929
0.3027
0.2734
0.2927
295,076
+0.00(+0.40%)
Apr 25, 2019
0.2831
0.2929
0.2770
0.2915
269,161
+0.01(+3.21%)
Apr 24, 2019
0.2929
0.2929
0.2784
0.2825
244,566
-0.01(-1.97%)
Apr 23, 2019
0.2831
0.3027
0.2831
0.2881
102,806
+0.00(+0.03%)
Apr 22, 2019
0.2833
0.3027
0.2831
0.2880
132,043
-0.00(-1.67%)
Apr 18, 2019
0.3027
0.3027
0.2825
0.2929
137,552
-0.00(-0.33%)
Apr 17, 2019
0.3104
0.3124
0.2841
0.2939
148,257
-0.01(-2.90%)
Apr 16, 2019
0.3177
0.3177
0.3027
0.3027
70,184
-0.01(-4.26%)
Apr 15, 2019
0.3320
0.3417
0.3027
0.3161
220,761
-0.01(-1.61%)
Apr 12, 2019
0.3394
0.3407
0.3160
0.3213
129,665
-0.02(-5.92%)
Apr 11, 2019
0.3300
0.3470
0.3271
0.3415
105,899
+0.01(+2.85%)
Apr 10, 2019
0.3486
0.3486
0.3300
0.3321
87,149
-0.01(-2.83%)
Apr 09, 2019
0.3417
0.3417
0.3300
0.3417
93,144
-0.00(-0.20%)
Apr 08, 2019
0.3388
0.3515
0.3383
0.3424
191,306
+0.00(+0.60%)
Apr 05, 2019
0.3242
0.3417
0.3242
0.3404
131,099
-0.00(-0.40%)
Apr 04, 2019
0.3417
0.3515
0.3320
0.3417
59,324
+0.00(+0.00%)
Apr 03, 2019
0.3476
0.3476
0.3330
0.3417
46,471
-0.00(-0.60%)
Apr 02, 2019
0.3588
0.3604
0.3320
0.3438
275,345
+0.01(+2.98%)
Apr 01, 2019
0.2958
0.3417
0.2957
0.3338
290,276
+0.04(+12.10%)
Mar 29, 2019
0.2949
0.3222
0.2864
0.2978
658,365
-0.02(-7.58%)
Mar 28, 2019
0.3320
0.3417
0.2831
0.3222
809,312
-0.01(-3.42%)
Mar 27, 2019
0.3320
0.3608
0.3224
0.3336
342,713
+0.01(+1.70%)
Mar 26, 2019
0.3417
0.3622
0.3173
0.3281
1,090,925
-0.05(-13.45%)
Mar 25, 2019
0.3808
0.4023
0.3417
0.3790
505,636
-0.01(-1.97%)
Mar 22, 2019
0.3827
0.3906
0.3808
0.3866
132,328
-0.00(-1.00%)
Mar 21, 2019
0.3905
0.4198
0.3808
0.3905
282,274
+0.01(+2.56%)
Mar 20, 2019
0.4296
0.4687
0.3808
0.3808
1,188,851
-0.03(-7.58%)
Mar 19, 2019
0.4589
0.4589
0.4101
0.4120
119,318
-0.01(-2.99%)
Mar 18, 2019
0.4003
0.4394
0.3905
0.4247
510,750
+0.03(+8.75%)
Mar 15, 2019
0.3993
0.3993
0.3857
0.3905
76,201
+0.00(+0.00%)
Mar 14, 2019
0.4023
0.4139
0.3818
0.3905
198,410
-0.01(-2.44%)
Mar 13, 2019
0.4198
0.4198
0.4003
0.4003
179,390
-0.02(-4.65%)
Mar 12, 2019
0.4169
0.4198
0.4150
0.4198
93,375
-0.01(-1.19%)
Mar 11, 2019
0.4491
0.4491
0.3905
0.4249
351,068
-0.01(-2.49%)
Mar 08, 2019
0.4296
0.4395
0.4130
0.4357
306,752
+0.03(+6.26%)
Mar 07, 2019
0.4003
0.4227
0.3711
0.4101
252,031
+0.01(+2.19%)
Mar 06, 2019
0.4201
0.4296
0.4003
0.4013
132,173
-0.03(-6.38%)
Mar 05, 2019
0.4223
0.4296
0.4201
0.4286
90,576
+0.00(+0.00%)
Mar 04, 2019
0.4198
0.4296
0.4103
0.4286
83,896
+0.00(+0.23%)
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
.