Nushares US Aggregate Bond ETF (NY: NUAG )

20.89 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 21.50 21.52 21.48 21.52 21,688 +0.09(+0.40%)
Oct 30, 2019 21.39 21.43 21.39 21.43 14,762 +0.06(+0.28%)
Oct 29, 2019 21.37 21.39 21.37 21.37 6,108 -0.01(-0.04%)
Oct 28, 2019 21.37 21.39 21.36 21.38 10,433 -0.03(-0.16%)
Oct 25, 2019 21.42 21.43 21.39 21.41 15,482 -0.02(-0.08%)
Oct 24, 2019 21.45 21.47 21.43 21.43 10,607 +0.01(+0.04%)
Oct 23, 2019 21.44 21.44 21.42 21.42 6,078 +0.02(+0.10%)
Oct 22, 2019 21.40 21.40 21.38 21.40 10,759 +0.03(+0.14%)
Oct 21, 2019 21.39 21.39 21.36 21.37 7,497 -0.04(-0.20%)
Oct 18, 2019 21.39 21.45 21.39 21.41 19,179 +0.02(+0.08%)
Oct 17, 2019 21.40 21.44 21.39 21.39 12,205 -0.01(-0.04%)
Oct 16, 2019 21.39 21.40 21.38 21.40 14,884 +0.02(+0.08%)
Oct 15, 2019 21.43 21.43 21.37 21.39 11,695 +0.00(+0.00%)
Oct 14, 2019 21.41 21.42 21.39 21.39 10,611 +0.04(+0.17%)
Oct 11, 2019 21.35 21.39 21.33 21.35 15,829 -0.10(-0.45%)
Oct 10, 2019 21.47 21.48 21.45 21.45 10,377 -0.10(-0.44%)
Oct 09, 2019 21.54 21.56 21.52 21.54 128,579 -0.00(-0.02%)
Oct 08, 2019 21.61 21.63 21.53 21.55 4,664,813 -0.07(-0.30%)
Oct 07, 2019 21.62 21.64 21.59 21.61 16,432 -0.02(-0.08%)
Oct 04, 2019 21.59 21.65 21.59 21.63 16,406 +0.05(+0.24%)
Oct 03, 2019 21.52 21.61 21.52 21.58 15,096 +0.04(+0.20%)
Oct 02, 2019 21.51 21.54 21.51 21.53 11,660 +0.03(+0.16%)
Oct 01, 2019 21.47 21.52 21.46 21.50 28,590 +0.00(+0.00%)
Sep 30, 2019 21.45 21.50 21.45 21.50 12,602 +0.06(+0.28%)
Sep 27, 2019 21.43 21.47 21.42 21.44 15,630 +0.03(+0.16%)
Sep 26, 2019 21.40 21.46 21.40 21.40 8,081 -0.03(-0.12%)
Sep 25, 2019 21.45 21.46 21.40 21.43 21,282 -0.03(-0.16%)
Sep 24, 2019 21.45 21.46 21.44 21.46 21,464 +0.05(+0.22%)
Sep 23, 2019 21.41 21.45 21.40 21.42 17,806 -0.01(-0.06%)
Sep 20, 2019 21.35 21.43 21.35 21.43 16,209 +0.10(+0.47%)
Sep 19, 2019 21.33 21.37 21.33 21.33 18,090 +0.06(+0.26%)
Sep 18, 2019 21.30 21.36 21.26 21.27 260,760 -0.03(-0.12%)
Sep 17, 2019 21.27 21.31 21.27 21.30 13,531 +0.04(+0.17%)
Sep 16, 2019 21.25 21.26 21.23 21.26 13,556 +0.00(+0.01%)
Sep 13, 2019 21.26 21.26 21.26 21.26 15,745 -0.06(-0.30%)
Sep 12, 2019 21.38 21.40 21.33 21.33 23,231 -0.05(-0.24%)
Sep 11, 2019 21.40 21.40 21.36 21.38 27,756 -0.01(-0.04%)
Sep 10, 2019 21.45 21.45 21.39 21.39 19,890 -0.15(-0.68%)
Sep 09, 2019 21.56 21.56 21.53 21.53 15,149 -0.09(-0.40%)
Sep 06, 2019 21.58 21.64 21.57 21.62 49,321 +0.01(+0.04%)
Sep 05, 2019 21.64 21.64 21.57 21.61 21,973 -0.06(-0.28%)
Sep 04, 2019 21.64 21.68 21.64 21.67 17,739 +0.03(+0.16%)
Sep 03, 2019 21.61 21.67 21.59 21.64 8,345,762 +0.11(+0.51%)
Aug 30, 2019 21.57 21.57 21.51 21.53 5,456 -0.04(-0.20%)
Aug 29, 2019 21.55 21.57 21.54 21.57 6,086 +0.01(+0.04%)
Aug 28, 2019 21.58 21.60 21.55 21.56 6,086 +0.02(+0.08%)
Aug 27, 2019 21.50 21.54 21.50 21.54 3,612 +0.04(+0.20%)
Aug 26, 2019 21.54 21.54 21.50 21.50 5,086 +0.02(+0.09%)
Aug 23, 2019 21.45 21.50 21.45 21.48 2,437 +0.06(+0.26%)
Aug 22, 2019 21.48 21.48 21.41 21.43 28,755 -0.04(-0.20%)
Aug 21, 2019 21.47 21.48 21.47 21.47 18,329 +0.02(+0.10%)
Aug 20, 2019 21.45 21.46 21.44 21.45 6,729 +0.02(+0.08%)
Aug 19, 2019 21.46 21.48 21.43 21.43 23,738 -0.06(-0.28%)
Aug 16, 2019 21.48 21.49 21.46 21.49 5,340 +0.02(+0.08%)
Aug 15, 2019 21.41 21.48 21.37 21.48 22,264 +0.14(+0.65%)
Aug 14, 2019 21.33 21.37 21.33 21.34 14,231 +0.00(+0.00%)
Aug 13, 2019 21.36 21.36 21.32 21.34 243,328 +0.02(+0.10%)
Aug 12, 2019 21.31 21.32 21.27 21.32 13,855 +0.06(+0.28%)
Aug 09, 2019 21.30 21.30 21.25 21.26 4,179 -0.03(-0.14%)
Aug 08, 2019 21.28 21.30 21.26 21.29 2,875 +0.01(+0.04%)
Aug 07, 2019 21.34 21.34 21.27 21.28 30,005 +0.01(+0.06%)
Aug 06, 2019 21.24 21.29 21.24 21.26 23,130 +0.06(+0.30%)
Aug 05, 2019 21.21 21.23 21.19 21.20 23,327 +0.04(+0.20%)
Aug 02, 2019 21.14 21.16 21.14 21.16 5,920 +0.04(+0.20%)
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.