AB Corporate Bond ETF (EYEG)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 34.61 | 34.62 | 34.61 | 34.62 | 34.62 | 300 |
| Apr 24, 2024 | 34.66 | 34.72 | 34.66 | 34.72 | 34.72 | 5,000 |
| Apr 23, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 90 |
| Apr 22, 2024 | 34.73 | 34.74 | 34.73 | 34.74 | 34.74 | 4,000 |
| Apr 19, 2024 | 34.72 | 34.77 | 34.71 | 34.71 | 34.71 | 5,800 |
| Apr 18, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1 |
| Apr 17, 2024 | 34.77 | 34.77 | 34.72 | 34.72 | 34.72 | 401 |
| Apr 16, 2024 | 34.52 | 34.57 | 34.52 | 34.55 | 34.55 | 1,500 |
| Apr 15, 2024 | 34.73 | 34.73 | 34.66 | 34.69 | 34.69 | 200 |
| Apr 12, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 5,101 |
| Apr 11, 2024 | 34.92 | 34.93 | 34.90 | 34.90 | 34.90 | 2,009 |
| Apr 10, 2024 | 35.05 | 35.05 | 34.92 | 34.94 | 34.94 | 1,304 |
| Apr 09, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| Apr 08, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 6 |
| Apr 05, 2024 | 35.27 | 35.27 | 35.19 | 35.19 | 35.19 | 2,244 |
| Apr 04, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| Apr 03, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| Apr 02, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| Apr 01, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 4 |
| Apr 01, 2024 | 0.1572 Dividend | |||||
| Mar 28, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.59 | - |
| Mar 27, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.57 | 1 |
| Mar 26, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.42 | 1 |
| Mar 25, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.41 | - |
| Mar 22, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.50 | 3 |
| Mar 21, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.38 | - |
| Mar 20, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.32 | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.20 | 2 |
| Mar 15, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.15 | - |
| Mar 14, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.16 | 1 |
| Mar 13, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.37 | 2 |
| Mar 12, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.39 | 2 |
| Mar 11, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.48 | 3 |
| Mar 08, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.48 | 2 |
| Mar 07, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.42 | 1 |
| Mar 06, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.38 | 10 |
| Mar 05, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.28 | 11 |
| Mar 04, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.11 | 2 |
| Mar 01, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.16 | 38 |
| Mar 01, 2024 | 0.1486 Dividend | |||||
| Feb 29, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.00 | 1 |
| Feb 28, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 34.97 | - |
| Feb 27, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 34.92 | 1 |
| Feb 26, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 34.96 | 3 |
| Feb 23, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.06 | - |
| Feb 22, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.95 | - |
| Feb 21, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 34.91 | - |
| Feb 20, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 34.97 | 4 |
| Feb 16, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 34.91 | 3 |
| Feb 15, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.01 | 1 |
| Feb 14, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 34.89 | - |
| Feb 13, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.76 | 61 |
| Feb 12, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.07 | 2 |
| Feb 09, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.04 | 2 |
| Feb 08, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.09 | 1 |
| Feb 07, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.22 | - |
| Feb 06, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.29 | 9 |
| Feb 05, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.10 | - |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 35.71 | - |
| Feb 01, 2024 | 0.1476 Dividend | |||||
| Jan 31, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.46 | 20 |
| Jan 30, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.33 | - |
| Jan 29, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.28 | 14 |
| Jan 26, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.14 | - |
| Jan 25, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.16 | 6 |
| Jan 24, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 34.98 | - |
| Jan 23, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.04 | - |
| Jan 22, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.14 | - |
| Jan 19, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.06 | - |
| Jan 18, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.05 | - |
| Jan 17, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.10 | - |
| Jan 16, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.17 | - |
| Jan 12, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.44 | - |
| Jan 11, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.37 | - |
| Jan 10, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.27 | - |
| Jan 09, 2024 | 35.76 | 35.76 | 35.75 | 35.75 | 35.30 | 132 |
| Jan 08, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.26 | - |
| Jan 05, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.05 | 2 |
| Jan 04, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.15 | 31 |
| Jan 03, 2024 | 35.60 | 35.77 | 35.60 | 35.77 | 35.31 | 2,910 |
| Jan 02, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.34 | 30 |
| Dec 29, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.54 | - |
| Dec 28, 2023 | 36.08 | 36.08 | 36.08 | 36.08 | 35.63 | 1 |
| Dec 28, 2023 | 0.0913 Dividend | |||||
| Dec 27, 2023 | 36.24 | 36.24 | 36.24 | 36.24 | 35.69 | 62 |
| Dec 26, 2023 | 35.96 | 35.96 | 35.96 | 35.96 | 35.42 | - |
| Dec 22, 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 35.36 | - |
| Dec 21, 2023 | 35.94 | 35.94 | 35.94 | 35.94 | 35.40 | 1 |
| Dec 20, 2023 | 35.93 | 35.96 | 35.93 | 35.94 | 35.40 | 577 |
| Dec 19, 2023 | 35.81 | 35.82 | 35.81 | 35.82 | 35.28 | 101 |
| Dec 18, 2023 | 35.77 | 35.77 | 35.77 | 35.77 | 35.23 | 3 |
| Dec 15, 2023 | 35.81 | 35.88 | 35.81 | 35.88 | 35.34 | 5,015 |
| Dec 14, 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 35.36 | 32 |
| Dec 13, 2023 | 35.59 | 35.59 | 35.59 | 35.59 | 35.05 | 110 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.