Nushares US Aggregate Bond ETF (NY: NUAG )

24.75 USD -0.03 (-0.14%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 24.25 24.25 24.16 24.22 43,826 -0.02(-0.10%)
Jan 30, 2018 24.20 24.25 24.19 24.24 18,119 +0.03(+0.12%)
Jan 29, 2018 24.21 24.28 24.19 24.21 17,697 -0.09(-0.39%)
Jan 26, 2018 24.29 24.33 24.29 24.30 6,529 +0.05(+0.23%)
Jan 25, 2018 24.27 24.34 24.24 24.25 40,538 -0.05(-0.21%)
Jan 24, 2018 24.27 24.30 24.24 24.30 11,856 +0.03(+0.12%)
Jan 23, 2018 24.27 24.30 24.27 24.27 17,751 -0.01(-0.04%)
Jan 22, 2018 24.28 24.30 24.25 24.28 20,804 -0.02(-0.08%)
Jan 19, 2018 24.27 24.32 24.27 24.30 10,706 +0.00(+0.00%)
Jan 18, 2018 24.27 24.34 24.27 24.30 62,947 -0.09(-0.37%)
Jan 17, 2018 24.41 24.41 24.34 24.39 62,366 -0.03(-0.12%)
Jan 16, 2018 24.40 24.64 24.35 24.42 1,327,912 +0.04(+0.16%)
Jan 12, 2018 24.38 24.38 24.38 0 +0.04(+0.14%)
Jan 11, 2018 24.30 24.36 24.30 24.34 4,364 +0.00(+0.02%)
Jan 10, 2018 24.26 24.35 24.26 24.34 11,963 -0.02(-0.08%)
Jan 09, 2018 24.41 24.41 24.36 24.36 8,270 -0.09(-0.37%)
Jan 08, 2018 24.45 24.45 24.44 24.45 1,184 +0.02(+0.09%)
Jan 05, 2018 24.44 24.48 24.41 24.43 13,551 -0.01(-0.03%)
Jan 04, 2018 24.42 24.46 24.40 24.43 5,705 -0.02(-0.08%)
Jan 03, 2018 24.42 24.48 24.40 24.45 20,915 +0.04(+0.17%)
Jan 02, 2018 24.44 24.44 24.37 24.41 4,695 -0.01(-0.03%)
Dec 29, 2017 24.42 24.42 24.42 0 -0.04(-0.18%)
Dec 28, 2017 24.42 24.47 24.41 24.46 9,946 +0.04(+0.18%)
Dec 27, 2017 24.41 24.42 24.38 24.42 7,056 +0.09(+0.39%)
Dec 26, 2017 24.35 24.36 24.33 24.33 1,331 -0.13(-0.55%)
Dec 22, 2017 24.47 24.47 24.42 24.46 3,858 +0.01(+0.05%)
Dec 21, 2017 24.44 24.52 24.42 24.45 13,320 +0.01(+0.05%)
Dec 20, 2017 24.46 24.46 24.42 24.44 11,121 -0.07(-0.30%)
Dec 19, 2017 24.52 24.55 24.48 24.51 14,984 -0.07(-0.26%)
Dec 18, 2017 24.58 24.67 24.56 24.57 16,121 -0.05(-0.19%)
Dec 15, 2017 24.60 24.62 24.60 24.62 1,662 +0.02(+0.08%)
Dec 14, 2017 24.56 24.60 24.55 24.60 5,047 +0.07(+0.29%)
Dec 13, 2017 24.52 24.53 24.49 24.53 1,981 +0.01(+0.04%)
Dec 12, 2017 24.50 24.55 24.47 24.52 40,438 -0.02(-0.09%)
Dec 11, 2017 24.57 24.58 24.54 24.54 9,983 +0.00(+0.00%)
Dec 08, 2017 24.56 24.57 24.54 24.54 3,410 -0.03(-0.12%)
Dec 07, 2017 24.63 24.63 24.57 24.57 12,137 -0.01(-0.05%)
Dec 06, 2017 24.62 24.62 24.58 24.58 3,528 +0.00(+0.01%)
Dec 05, 2017 24.54 24.61 24.54 24.58 14,776 +0.03(+0.12%)
Dec 04, 2017 24.51 24.56 24.51 24.55 1,265 +0.00(+0.00%)
Dec 01, 2017 24.54 24.53 24.55 4,500 +0.01(+0.04%)
Nov 30, 2017 24.58 24.58 24.53 24.54 4,275 -0.06(-0.24%)
Nov 29, 2017 24.61 24.62 24.60 24.60 3,540 -0.06(-0.24%)
Nov 28, 2017 24.66 24.66 24.64 24.66 7,291 +0.02(+0.09%)
Nov 27, 2017 24.64 24.65 24.63 24.64 1,449 -0.01(-0.05%)
Nov 24, 2017 24.65 24.65 24.65 24.65 100 +0.04(+0.17%)
Nov 22, 2017 24.60 24.61 24.60 24.61 831 +0.05(+0.22%)
Nov 21, 2017 24.56 24.58 24.55 24.55 3,557 -0.02(-0.10%)
Nov 20, 2017 24.57 24.59 24.57 24.58 13,117 +0.00(+0.01%)
Nov 17, 2017 24.57 24.59 24.56 24.58 8,894 -0.01(-0.03%)
Nov 16, 2017 24.55 24.59 24.55 24.58 4,726 +0.02(+0.10%)
Nov 15, 2017 24.53 24.56 24.53 24.56 3,024 +0.02(+0.08%)
Nov 14, 2017 24.55 24.56 24.53 24.54 4,799 +0.04(+0.16%)
Nov 13, 2017 24.50 24.54 24.50 24.50 517 -0.05(-0.22%)
Nov 10, 2017 24.56 24.56 24.53 24.55 8,060 -0.06(-0.25%)
Nov 09, 2017 24.59 24.72 24.59 24.62 13,902 -0.04(-0.18%)
Nov 08, 2017 24.66 24.67 24.65 24.66 8,036 +0.00(+0.00%)
Nov 07, 2017 24.66 24.67 24.62 24.66 8,511 +0.01(+0.04%)
Nov 06, 2017 24.64 24.65 24.63 24.65 6,727 +0.02(+0.08%)
Nov 03, 2017 24.62 24.63 24.60 24.63 13,950 +0.03(+0.12%)
Nov 02, 2017 24.59 24.61 24.59 24.60 5,905 +0.01(+0.04%)
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.