Nushares US Aggregate Bond ETF (NY: NUAG )

24.80 USD -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 24.59 24.60 24.58 24.59 6,577 -0.04(-0.16%)
Oct 31, 2017 24.60 24.64 24.60 24.63 8,178 +0.01(+0.04%)
Oct 30, 2017 24.59 24.62 24.58 24.62 9,681 +0.04(+0.16%)
Oct 27, 2017 24.54 24.58 24.54 24.58 12,195 +0.04(+0.16%)
Oct 26, 2017 24.55 24.56 24.53 24.54 4,099 -0.00(-0.00%)
Oct 25, 2017 24.55 24.56 24.54 24.54 2,283 -0.07(-0.28%)
Oct 24, 2017 24.61 24.63 24.60 24.61 9,879 -0.00(-0.00%)
Oct 23, 2017 24.64 24.64 24.61 24.61 12,199 -0.03(-0.12%)
Oct 20, 2017 24.64 24.66 24.64 24.64 664 -0.04(-0.16%)
Oct 19, 2017 24.69 24.69 24.67 24.68 1,209 -0.01(-0.02%)
Oct 18, 2017 24.68 24.70 24.66 24.68 17,246 -0.02(-0.10%)
Oct 17, 2017 24.69 24.72 24.69 24.71 2,641 +0.02(+0.07%)
Oct 16, 2017 24.67 24.73 24.67 24.69 7,892 -0.00(-0.01%)
Oct 13, 2017 24.70 24.72 24.67 24.70 6,933 +0.06(+0.22%)
Oct 12, 2017 24.61 24.64 24.60 24.64 6,610 +0.01(+0.05%)
Oct 11, 2017 24.64 24.64 24.61 24.63 8,035 +0.03(+0.13%)
Oct 10, 2017 24.60 24.60 24.60 24.60 1,623 +0.03(+0.11%)
Oct 09, 2017 24.54 24.59 24.54 24.57 6,073 -0.03(-0.12%)
Oct 06, 2017 24.53 24.60 24.53 24.60 5,765 -0.05(-0.20%)
Oct 05, 2017 24.58 24.77 24.58 24.65 32,629 +0.02(+0.09%)
Oct 04, 2017 24.67 24.67 24.62 24.63 13,185 -0.03(-0.13%)
Oct 03, 2017 24.65 24.65 24.58 24.66 12,659 +0.03(+0.13%)
Oct 02, 2017 24.62 24.62 24.62 24.63 1,680 -0.07(-0.29%)
Sep 29, 2017 24.67 24.71 24.64 24.70 12,719 +0.02(+0.08%)
Sep 28, 2017 24.66 24.68 24.62 24.68 4,722 +0.00(+0.00%)
Sep 27, 2017 24.71 24.71 24.68 24.68 870 -0.08(-0.32%)
Sep 26, 2017 24.76 24.77 24.75 24.76 2,705 +0.01(+0.04%)
Sep 25, 2017 24.73 24.76 24.70 24.75 10,659 +0.04(+0.16%)
Sep 22, 2017 24.69 24.73 24.66 24.71 12,190 +0.07(+0.27%)
Sep 21, 2017 24.68 24.68 24.64 24.64 1,559 -0.02(-0.08%)
Sep 20, 2017 24.67 24.70 24.63 24.66 3,504 -0.04(-0.15%)
Sep 19, 2017 24.73 24.73 24.60 24.70 41,778 -0.04(-0.16%)
Sep 18, 2017 24.68 24.74 24.67 24.74 6,882 +0.05(+0.20%)
Sep 15, 2017 24.74 24.75 24.69 24.69 23,380 +0.00(+0.00%)
Sep 14, 2017 24.68 24.69 24.68 24.69 1,303 -0.02(-0.09%)
Sep 13, 2017 24.73 24.73 24.66 24.71 53,578 -0.05(-0.20%)
Sep 12, 2017 24.74 24.77 24.74 24.76 889 -0.03(-0.12%)
Sep 11, 2017 24.82 24.82 24.79 24.79 1,412 -0.06(-0.24%)
Sep 08, 2017 24.85 24.86 24.85 24.85 3,007 +0.00(+0.00%)
Sep 07, 2017 24.81 24.85 24.81 24.85 1,706 +0.05(+0.20%)
Sep 06, 2017 24.85 24.87 24.80 24.80 7,382 -0.03(-0.12%)
Sep 05, 2017 24.81 24.83 24.79 24.83 7,255 +0.04(+0.16%)
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.