NasdaqGM - Delayed Quote USD

AB Core Bond ETF (EYEG)

34.65 -0.07 (-0.20%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 35.35 35.35 35.35 35.35 35.35 -
Apr 8, 2024 35.21 35.21 35.21 35.21 35.21 6
Apr 5, 2024 35.27 35.27 35.19 35.19 35.19 2,244
Apr 4, 2024 35.37 35.37 35.37 35.37 35.37 -
Apr 3, 2024 35.28 35.28 35.28 35.28 35.28 -
Apr 2, 2024 35.26 35.26 35.26 35.26 35.26 -
Apr 1, 2024 0.16 Dividend
Apr 1, 2024 35.31 35.31 35.31 35.31 35.31 4
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 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 8, 2024 35.64 35.64 35.64 35.64 35.48 2
Mar 7, 2024 35.58 35.58 35.58 35.58 35.42 1
Mar 6, 2024 35.54 35.54 35.54 35.54 35.38 10
Mar 5, 2024 35.44 35.44 35.44 35.44 35.28 11
Mar 4, 2024 35.26 35.26 35.26 35.26 35.11 2
Mar 1, 2024 0.15 Dividend
Mar 1, 2024 35.32 35.32 35.32 35.32 35.16 38
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 9, 2024 35.34 35.34 35.34 35.34 35.04 2
Feb 8, 2024 35.39 35.39 35.39 35.39 35.09 1
Feb 7, 2024 35.53 35.53 35.53 35.53 35.22 -
Feb 6, 2024 35.60 35.60 35.60 35.60 35.29 9
Feb 5, 2024 35.40 35.40 35.40 35.40 35.10 -
Feb 1, 2024 36.02 36.02 36.02 36.02 35.71 -
Feb 1, 2024 0.15 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 9, 2024 35.76 35.76 35.75 35.75 35.30 132
Jan 8, 2024 35.71 35.71 35.71 35.71 35.26 -
Jan 5, 2024 35.50 35.50 35.50 35.50 35.05 2
Jan 4, 2024 35.60 35.60 35.60 35.60 35.15 31
Jan 3, 2024 35.60 35.77 35.60 35.77 35.31 2,910
Jan 2, 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 0.09 Dividend
Dec 28, 2023 36.08 36.08 36.08 36.08 35.63 1
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

Related Tickers

KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
 
ECH iShares MSCI Chile ETF
26.27
+1.47%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
 
EPU iShares MSCI Peru ETF
39.88
+1.22%
 
KIE SPDR S&P Insurance ETF
48.28
+1.17%
 
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
 
IAK iShares U.S. Insurance ETF
110.64
+1.00%
 
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
 
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
 
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
 
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
 
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
 
CCOR Core Alternative ETF
26.24
+0.73%
 
FIW First Trust Water ETF
97.31
+0.72%
 
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
 
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
 
IYK iShares US Consumer Staples ETF
64.97
+0.70%
 
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
 
USAI Pacer American Energy Independence ETF
30.77
+0.68%
 
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
 
BIZD VanEck BDC Income ETF
16.36
+0.68%
 
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
 
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
 
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
 
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
 
CQQQ Invesco China Technology ETF
30.94
+0.62%
 
IYF iShares U.S. Financials ETF
90.04
+0.61%
 
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
 
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
 
GDX VanEck Gold Miners ETF
33.75
+0.60%
 
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
 
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
 
VPC Virtus Private Credit ETF
22.25
+0.59%
 
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
 
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
 
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
 
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
 
SDY SPDR S&P Dividend ETF
125.65
+0.52%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
 
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
 
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
 
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
 
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
 
DVY iShares Select Dividend ETF
116.88
+0.46%
 
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
 
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
 
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
 
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
 
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
 
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
 
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
 
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
 
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
 
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
 
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
 
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
 
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
 
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
 
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
 
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
 
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
 
GLD SPDR Gold Shares
220.34
+0.34%
 
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
 
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
 
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
 
IAU iShares Gold Trust
45.00
+0.31%
 
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
 
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
 
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
 
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
 
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
 
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
 
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
 
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
 
IDX VanEck Indonesia Index ETF
15.74
+0.27%
 
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
 
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
 
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
 
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
 
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
 
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
 
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
 
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
 
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
 
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
 
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
 
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
 
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
 
EWC iShares MSCI Canada ETF
36.85
+0.22%
 
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%