AB Corporate Bond ETF (EYEG)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 25 abr 2024 | 34.61 | 34.62 | 34.61 | 34.62 | 34.62 | 300 |
| 24 abr 2024 | 34.66 | 34.72 | 34.66 | 34.72 | 34.72 | 5,000 |
| 23 abr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 90 |
| 22 abr 2024 | 34.73 | 34.74 | 34.73 | 34.74 | 34.74 | 4,000 |
| 19 abr 2024 | 34.72 | 34.77 | 34.71 | 34.71 | 34.71 | 5,800 |
| 18 abr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1 |
| 17 abr 2024 | 34.77 | 34.77 | 34.72 | 34.72 | 34.72 | 401 |
| 16 abr 2024 | 34.52 | 34.57 | 34.52 | 34.55 | 34.55 | 1,500 |
| 15 abr 2024 | 34.73 | 34.73 | 34.66 | 34.69 | 34.69 | 200 |
| 12 abr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 5,101 |
| 11 abr 2024 | 34.92 | 34.93 | 34.90 | 34.90 | 34.90 | 2,009 |
| 10 abr 2024 | 35.05 | 35.05 | 34.92 | 34.94 | 34.94 | 1,304 |
| 09 abr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 08 abr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 6 |
| 05 abr 2024 | 35.27 | 35.27 | 35.19 | 35.19 | 35.19 | 2,244 |
| 04 abr 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 03 abr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 02 abr 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 01 abr 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 4 |
| 01 abr 2024 | 0.1572 Dividendo | |||||
| 28 mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.59 | - |
| 27 mar 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.57 | 1 |
| 26 mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.42 | 1 |
| 25 mar 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.41 | - |
| 22 mar 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.50 | 3 |
| 21 mar 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.38 | - |
| 20 mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.32 | - |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.20 | 2 |
| 15 mar 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.15 | - |
| 14 mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.16 | 1 |
| 13 mar 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.37 | 2 |
| 12 mar 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.39 | 2 |
| 11 mar 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.48 | 3 |
| 08 mar 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.48 | 2 |
| 07 mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.42 | 1 |
| 06 mar 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.38 | 10 |
| 05 mar 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.28 | 11 |
| 04 mar 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.11 | 2 |
| 01 mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.16 | 38 |
| 01 mar 2024 | 0.1486 Dividendo | |||||
| 29 feb 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.00 | 1 |
| 28 feb 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 34.97 | - |
| 27 feb 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 34.92 | 1 |
| 26 feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 34.96 | 3 |
| 23 feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.06 | - |
| 22 feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.95 | - |
| 21 feb 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 34.91 | - |
| 20 feb 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 34.97 | 4 |
| 16 feb 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 34.91 | 3 |
| 15 feb 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.01 | 1 |
| 14 feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 34.89 | - |
| 13 feb 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.76 | 61 |
| 12 feb 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.07 | 2 |
| 09 feb 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.04 | 2 |
| 08 feb 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.09 | 1 |
| 07 feb 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.22 | - |
| 06 feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.29 | 9 |
| 05 feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.10 | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 35.71 | - |
| 01 feb 2024 | 0.1476 Dividendo | |||||
| 31 ene 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.46 | 20 |
| 30 ene 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.33 | - |
| 29 ene 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.28 | 14 |
| 26 ene 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.14 | - |
| 25 ene 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.16 | 6 |
| 24 ene 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 34.98 | - |
| 23 ene 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.04 | - |
| 22 ene 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.14 | - |
| 19 ene 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.06 | - |
| 18 ene 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.05 | - |
| 17 ene 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.10 | - |
| 16 ene 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.17 | - |
| 12 ene 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.44 | - |
| 11 ene 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.37 | - |
| 10 ene 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.27 | - |
| 09 ene 2024 | 35.76 | 35.76 | 35.75 | 35.75 | 35.30 | 132 |
| 08 ene 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.26 | - |
| 05 ene 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.05 | 2 |
| 04 ene 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.15 | 31 |
| 03 ene 2024 | 35.60 | 35.77 | 35.60 | 35.77 | 35.31 | 2,910 |
| 02 ene 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.34 | 30 |
| 29 dic 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.54 | - |
| 28 dic 2023 | 36.08 | 36.08 | 36.08 | 36.08 | 35.63 | 1 |
| 28 dic 2023 | 0.0913 Dividendo | |||||
| 27 dic 2023 | 36.24 | 36.24 | 36.24 | 36.24 | 35.69 | 62 |
| 26 dic 2023 | 35.96 | 35.96 | 35.96 | 35.96 | 35.42 | - |
| 22 dic 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 35.36 | - |
| 21 dic 2023 | 35.94 | 35.94 | 35.94 | 35.94 | 35.40 | 1 |
| 20 dic 2023 | 35.93 | 35.96 | 35.93 | 35.94 | 35.40 | 577 |
| 19 dic 2023 | 35.81 | 35.82 | 35.81 | 35.82 | 35.28 | 101 |
| 18 dic 2023 | 35.77 | 35.77 | 35.77 | 35.77 | 35.23 | 3 |
| 15 dic 2023 | 35.81 | 35.88 | 35.81 | 35.88 | 35.34 | 5,015 |
| 14 dic 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 35.36 | 32 |
| 13 dic 2023 | 35.59 | 35.59 | 35.59 | 35.59 | 35.05 | 110 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
© 2024 Yahoo. Todos los derechos reservados.