Canada markets closed

AB Corporate Bond ETF (EYEG)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
35.12+0.06 (+0.18%)
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202435.1235.1235.1235.1235.122
May 03, 202435.0735.0835.0635.0635.06503
May 02, 2024------
May 01, 202434.7134.7134.7134.7134.71-
May 01, 20240.1484 Dividend
Apr 30, 202434.7034.7034.7034.7034.551
Apr 29, 202434.8434.8834.8134.8634.714,001
Apr 26, 202434.7434.7434.7434.7434.59-
Apr 25, 202434.6134.6234.6134.6234.48300
Apr 24, 202434.6634.7234.6634.7234.575,000
Apr 23, 202434.8134.8134.8134.8134.6790
Apr 22, 202434.7334.7434.7334.7434.594,000
Apr 19, 202434.7234.7734.7134.7134.565,800
Apr 18, 202434.6534.6534.6534.6534.511
Apr 17, 202434.7734.7734.7234.7234.58401
Apr 16, 202434.5234.5734.5234.5534.401,500
Apr 15, 202434.7334.7334.6634.6934.54200
Apr 12, 202434.9734.9734.9734.9734.825,101
Apr 11, 202434.9234.9334.9034.9034.752,009
Apr 10, 202435.0535.0534.9234.9434.791,304
Apr 09, 202435.3535.3535.3535.3535.20-
Apr 08, 202435.2135.2135.2135.2135.066
Apr 05, 202435.2735.2735.1935.1935.042,244
Apr 04, 202435.3735.3735.3735.3735.21-
Apr 03, 202435.2835.2835.2835.2835.13-
Apr 02, 202435.2635.2635.2635.2635.10-
Apr 01, 202435.3135.3135.3135.3135.154
Apr 01, 20240.1572 Dividend
Mar 28, 202435.7535.7535.7535.7535.44-
Mar 27, 202435.7335.7335.7335.7335.421
Mar 26, 202435.5835.5835.5835.5835.271
Mar 25, 202435.5735.5735.5735.5735.26-
Mar 22, 202435.6635.6635.6635.6635.353
Mar 21, 202435.5335.5335.5335.5335.23-
Mar 20, 202435.4735.4735.4735.4735.17-
Mar 19, 2024------
Mar 18, 202435.3535.3535.3535.3535.052
Mar 15, 202435.3135.3135.3135.3135.00-
Mar 14, 202435.3235.3235.3235.3235.011
Mar 13, 202435.5335.5335.5335.5335.222
Mar 12, 202435.5535.5535.5535.5535.242
Mar 11, 202435.6435.6435.6435.6435.333
Mar 08, 202435.6435.6435.6435.6435.332
Mar 07, 202435.5835.5835.5835.5835.271
Mar 06, 202435.5435.5435.5435.5435.2310
Mar 05, 202435.4435.4435.4435.4435.1311
Mar 04, 202435.2635.2635.2635.2634.962
Mar 01, 202435.3235.3235.3235.3235.0138
Mar 01, 20240.1486 Dividend
Feb 29, 202435.3035.3035.3035.3034.851
Feb 28, 202435.2835.2835.2835.2834.82-
Feb 27, 202435.2235.2235.2235.2234.771
Feb 26, 202435.2635.2635.2635.2634.813
Feb 23, 202435.3735.3735.3735.3734.91-
Feb 22, 202435.2535.2535.2535.2534.80-
Feb 21, 202435.2135.2135.2135.2134.76-
Feb 20, 202435.2735.2735.2735.2734.824
Feb 16, 202435.2135.2135.2135.2134.763
Feb 15, 202435.3135.3135.3135.3134.861
Feb 14, 202435.1935.1935.1935.1934.74-
Feb 13, 202435.0735.0735.0735.0734.6261
Feb 12, 202435.3835.3835.3835.3834.922
Feb 09, 202435.3435.3435.3435.3434.892
Feb 08, 202435.3935.3935.3935.3934.941
Feb 07, 202435.5335.5335.5335.5335.07-
Feb 06, 202435.6035.6035.6035.6035.149
Feb 05, 202435.4035.4035.4035.4034.95-
Feb 02, 2024------
Feb 01, 202436.0236.0236.0236.0235.56-
Feb 01, 20240.1476 Dividend
Jan 31, 202435.9135.9135.9135.9135.3120
Jan 30, 202435.7835.7835.7835.7835.18-
Jan 29, 202435.7435.7435.7435.7435.1314
Jan 26, 202435.6035.6035.6035.6034.99-
Jan 25, 202435.6135.6135.6135.6135.016
Jan 24, 202435.4335.4335.4335.4334.83-
Jan 23, 202435.4935.4935.4935.4934.89-
Jan 22, 202435.6035.6035.6035.6034.99-
Jan 19, 202435.5135.5135.5135.5134.91-
Jan 18, 202435.5035.5035.5035.5034.90-
Jan 17, 202435.5535.5535.5535.5534.95-
Jan 16, 202435.6235.6235.6235.6235.02-
Jan 12, 202435.9035.9035.9035.9035.29-
Jan 11, 202435.8235.8235.8235.8235.21-
Jan 10, 202435.7235.7235.7235.7235.12-
Jan 09, 202435.7635.7635.7535.7535.14132
Jan 08, 202435.7135.7135.7135.7135.11-
Jan 05, 202435.5035.5035.5035.5034.902
Jan 04, 202435.6035.6035.6035.6035.0031
Jan 03, 202435.6035.7735.6035.7735.162,910
Jan 02, 202435.8035.8035.8035.8035.1930
Dec 29, 202336.0036.0036.0036.0035.39-
Dec 28, 202336.0836.0836.0836.0835.471
Dec 28, 20230.0913 Dividend
Dec 27, 202336.2436.2436.2436.2435.5462
Dec 26, 202335.9635.9635.9635.9635.26-
Dec 22, 202335.9035.9035.9035.9035.20-
Dec 21, 202335.9435.9435.9435.9435.251
Dec 20, 202335.9335.9635.9335.9435.25577
Dec 19, 202335.8135.8235.8135.8235.13101
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...