Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 -0.07 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.41 22.42 22.39 22.40 25,071 +0.00(+0.00%)
Dec 30, 2021 22.35 22.40 22.33 22.40 42,627 +0.05(+0.24%)
Dec 29, 2021 22.35 22.36 22.32 22.34 55,693 -0.06(-0.28%)
Dec 28, 2021 22.44 22.44 22.40 22.41 28,908 +0.00(+0.00%)
Dec 27, 2021 22.40 22.42 22.40 22.41 21,528 +0.02(+0.08%)
Dec 23, 2021 22.38 22.40 22.38 22.39 28,685 -0.05(-0.20%)
Dec 22, 2021 22.43 22.43 22.41 22.43 36,786 +0.02(+0.08%)
Dec 21, 2021 22.29 22.41 22.29 22.41 20,686 -0.02(-0.08%)
Dec 20, 2021 22.55 22.55 22.42 22.43 28,279 -0.05(-0.20%)
Dec 17, 2021 22.50 22.50 22.46 22.48 34,165 +0.03(+0.12%)
Dec 16, 2021 22.42 22.46 22.42 22.45 28,340 +0.04(+0.19%)
Dec 15, 2021 22.41 22.44 22.38 22.41 37,366 -0.04(-0.16%)
Dec 14, 2021 22.44 22.46 22.43 22.44 77,160 -0.03(-0.12%)
Dec 13, 2021 22.46 22.50 22.46 22.47 22,352 +0.08(+0.36%)
Dec 10, 2021 22.42 22.44 22.39 22.39 67,842 -0.00(-0.00%)
Dec 09, 2021 22.42 22.43 22.39 22.39 47,746 -0.02(-0.08%)
Dec 08, 2021 22.42 22.42 22.38 22.41 88,432 -0.05(-0.24%)
Dec 07, 2021 22.48 22.49 22.45 22.46 38,566 -0.02(-0.08%)
Dec 06, 2021 22.51 22.52 22.46 22.48 22,620 -0.07(-0.30%)
Dec 03, 2021 22.43 22.58 22.43 22.55 46,433 +0.09(+0.38%)
Dec 02, 2021 22.45 22.47 22.43 22.46 27,005 +0.02(+0.08%)
Dec 01, 2021 22.40 22.44 22.39 22.44 36,881 -0.01(-0.06%)
Nov 30, 2021 22.49 22.53 22.49 22.46 47,775 +0.04(+0.16%)
Nov 29, 2021 22.34 22.43 22.34 22.42 36,288 +0.01(+0.04%)
Nov 26, 2021 22.34 22.41 22.34 22.41 29,732 +0.20(+0.90%)
Nov 24, 2021 22.18 22.22 22.16 22.21 63,172 -0.02(-0.08%)
Nov 23, 2021 22.26 22.26 22.21 22.23 52,441 -0.05(-0.20%)
Nov 22, 2021 22.36 22.39 22.27 22.28 72,821 -0.14(-0.65%)
Nov 19, 2021 22.45 22.45 22.42 22.42 41,428 +0.04(+0.18%)
Nov 18, 2021 22.35 22.38 22.34 22.38 61,952 +0.04(+0.18%)
Nov 17, 2021 22.27 22.34 22.27 22.34 28,889 +0.04(+0.18%)
Nov 16, 2021 22.32 22.34 22.29 22.30 44,452 -0.03(-0.14%)
Nov 15, 2021 22.39 22.39 22.33 22.33 8,824 -0.03(-0.12%)
Nov 12, 2021 22.39 22.39 22.35 22.36 31,341 -0.01(-0.06%)
Nov 11, 2021 22.42 22.42 22.37 22.37 58,278 -0.03(-0.14%)
Nov 10, 2021 22.53 22.40 130,220 -0.19(-0.82%)
Nov 09, 2021 22.59 22.62 22.59 22.59 38,202 +0.05(+0.22%)
Nov 08, 2021 22.55 22.56 22.53 22.54 57,143 -0.05(-0.22%)
Nov 05, 2021 22.54 22.60 22.54 22.59 40,978 +0.11(+0.50%)
Nov 04, 2021 22.39 22.53 22.39 22.48 173,559 +0.06(+0.28%)
Nov 03, 2021 22.45 22.46 22.39 22.41 49,086 -0.04(-0.16%)
Nov 02, 2021 22.43 22.47 22.43 22.45 41,427 +0.04(+0.20%)
Nov 01, 2021 22.37 22.41 22.45 22.40 25,279 -0.02(-0.07%)
Oct 29, 2021 22.36 22.44 22.36 22.42 25,476 +0.01(+0.02%)
Oct 28, 2021 22.43 22.45 22.40 22.41 83,314 -0.05(-0.20%)
Oct 27, 2021 22.44 22.48 22.39 22.46 66,164 +0.12(+0.53%)
Oct 26, 2021 22.33 22.34 34,986 +0.02(+0.09%)
Oct 25, 2021 22.31 22.34 22.31 22.32 42,178 +0.05(+0.21%)
Oct 22, 2021 22.27 22.29 22.25 22.27 28,501 +0.04(+0.18%)
Oct 21, 2021 22.25 22.27 22.22 22.23 49,791 -0.06(-0.28%)
Oct 20, 2021 22.31 22.32 22.29 22.29 33,515 -0.02(-0.07%)
Oct 19, 2021 22.35 22.35 22.31 22.31 37,694 -0.08(-0.34%)
Oct 18, 2021 22.36 22.40 22.34 22.39 27,975 -0.01(-0.04%)
Oct 15, 2021 22.41 22.42 22.40 22.40 17,556 -0.07(-0.30%)
Oct 14, 2021 22.44 22.46 22.42 22.46 91,549 +0.05(+0.22%)
Oct 13, 2021 22.38 22.42 22.38 22.41 58,819 +0.12(+0.53%)
Oct 12, 2021 22.27 22.30 22.26 22.30 19,519 +0.05(+0.24%)
Oct 11, 2021 22.28 22.28 22.24 22.24 111,151 -0.06(-0.26%)
Oct 08, 2021 22.32 22.32 22.29 22.30 28,931 -0.06(-0.28%)
Oct 07, 2021 22.39 22.40 22.36 22.36 26,273 -0.06(-0.27%)
Oct 06, 2021 22.43 22.43 22.40 22.42 45,657 +0.01(+0.06%)
Oct 05, 2021 22.45 22.45 22.40 22.41 47,175 -0.08(-0.34%)
Oct 04, 2021 22.46 22.50 22.45 22.49 170,002 -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.