Nushares US Aggregate Bond ETF (NY: NUAG )

20.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 19.26 19.26 19.22 19.26 5,929 +0.01(+0.07%)
Mar 30, 2017 19.27 19.27 19.22 19.25 5,038 +0.00(+0.00%)
Mar 29, 2017 19.26 19.26 19.25 19.25 2,688 +0.01(+0.04%)
Mar 28, 2017 19.26 19.28 19.24 19.24 7,061 -0.03(-0.13%)
Mar 24, 2017 19.26 170 +0.03(+0.13%)
Mar 23, 2017 19.28 19.28 19.20 19.24 4,830 -0.02(-0.12%)
Mar 22, 2017 19.25 19.26 19.23 19.26 4,417 +0.04(+0.21%)
Mar 21, 2017 19.14 19.24 19.14 19.22 6,922 +0.04(+0.19%)
Mar 20, 2017 19.19 19.19 19.19 19.19 4,339 +0.06(+0.29%)
Mar 17, 2017 19.10 19.18 19.10 19.13 8,755 +0.04(+0.22%)
Mar 16, 2017 19.10 19.10 19.08 19.09 15,055 -0.02(-0.11%)
Mar 15, 2017 19.05 19.11 19.03 19.11 4,373 +0.09(+0.50%)
Mar 14, 2017 19.02 19.04 19.02 19.02 6,303 +0.03(+0.16%)
Mar 13, 2017 19.00 19.03 18.97 18.99 125,658 -0.08(-0.41%)
Mar 10, 2017 19.03 19.07 18.99 19.07 203,525 -0.02(-0.08%)
Mar 09, 2017 19.07 19.10 19.04 19.08 21,113 -0.06(-0.29%)
Mar 08, 2017 19.13 19.14 19.11 19.14 61,288 -0.03(-0.17%)
Mar 07, 2017 19.18 19.18 19.16 19.17 4,141 -0.02(-0.12%)
Mar 06, 2017 19.20 19.20 19.14 19.19 15,350 -0.01(-0.04%)
Mar 03, 2017 19.20 19.20 19.19 19.20 2,567 +0.00(+0.00%)
Mar 02, 2017 19.22 19.23 19.15 19.20 23,068 -0.06(-0.33%)
Mar 01, 2017 19.26 19.31 19.22 19.26 19,329 -0.07(-0.37%)
Feb 28, 2017 19.33 19.35 19.30 19.33 20,568 +0.00(+0.00%)
Feb 27, 2017 19.35 19.36 19.31 19.33 7,874 +0.01(+0.03%)
Feb 24, 2017 19.28 19.33 19.28 19.33 5,603 +0.04(+0.21%)
Feb 23, 2017 19.27 19.33 19.23 19.29 20,110 +0.02(+0.08%)
Feb 22, 2017 19.25 19.30 19.21 19.27 21,226 +0.05(+0.24%)
Feb 21, 2017 19.19 19.25 19.19 19.23 18,617 +0.01(+0.05%)
Feb 17, 2017 19.22 19.22 19.22 0 +0.01(+0.06%)
Feb 16, 2017 19.18 19.19 19.16 19.20 5,135 +0.02(+0.10%)
Feb 15, 2017 19.17 19.19 19.15 19.18 11,402 +0.01(+0.04%)
Feb 14, 2017 19.16 19.18 19.14 19.18 25,344 -0.01(-0.06%)
Feb 13, 2017 19.19 19.22 19.15 19.19 12,058 -0.04(-0.19%)
Feb 10, 2017 19.22 19.23 19.20 19.22 14,000 -0.03(-0.16%)
Feb 09, 2017 19.27 19.27 19.22 19.25 5,024 -0.04(-0.21%)
Feb 08, 2017 19.27 19.40 19.26 19.29 83,194 +0.06(+0.29%)
Feb 07, 2017 19.21 19.24 19.21 19.24 3,151 +0.04(+0.20%)
Feb 06, 2017 19.18 19.20 19.18 19.20 4,361 +0.03(+0.16%)
Feb 03, 2017 19.17 19.19 19.16 19.17 27,436 +0.03(+0.17%)
Feb 02, 2017 19.14 19.14 19.14 19.14 3,056 -0.02(-0.09%)
Feb 01, 2017 19.14 19.18 19.11 19.15 22,333 +0.00(+0.02%)
Jan 31, 2017 19.13 19.55 19.12 19.15 9,346 +0.00(+0.03%)
Jan 30, 2017 19.14 19.14 19.14 19.14 2,547 +0.02(+0.12%)
Jan 27, 2017 19.12 19.13 19.12 19.12 3,042 -0.01(-0.03%)
Jan 26, 2017 19.10 19.13 19.07 19.13 7,410 +0.00(+0.00%)
Jan 25, 2017 19.21 19.21 19.10 19.13 193,277 -0.06(-0.32%)
Jan 24, 2017 19.20 19.20 19.14 19.19 5,290 -0.01(-0.05%)
Jan 23, 2017 19.21 19.21 19.20 19.20 5,874 +0.08(+0.44%)
Jan 20, 2017 19.10 19.19 19.07 19.11 38,501 -0.09(-0.45%)
Jan 19, 2017 19.20 19.20 19.20 19.20 274 -0.02(-0.11%)
Jan 18, 2017 19.24 19.24 19.21 19.22 3,608 +0.00(+0.00%)
Jan 17, 2017 19.20 19.22 19.18 19.22 8,192 +0.02(+0.13%)
Jan 13, 2017 19.20 19.20 19.20 0 -0.03(-0.13%)
Jan 12, 2017 19.18 19.22 19.18 19.22 10,791 +0.04(+0.23%)
Jan 10, 2017 19.18 16 -0.03(-0.15%)
Jan 09, 2017 19.20 19.21 19.19 19.21 2,290 +0.00(+0.00%)
Jan 06, 2017 19.21 19.21 19.21 19.21 1,895 +0.03(+0.16%)
Jan 05, 2017 19.17 19.25 19.17 19.18 4,529 +0.02(+0.13%)
Jan 04, 2017 19.11 19.16 19.10 19.15 1,668 +0.05(+0.24%)
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.