Nushares US Aggregate Bond ETF (NY: NUAG )

24.80 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.17 24.21 24.15 24.19 67,800 +0.07(+0.29%)
May 30, 2019 24.08 24.12 24.08 24.12 221,193 +0.05(+0.21%)
May 29, 2019 24.12 24.12 24.07 24.07 24,560 -0.01(-0.04%)
May 28, 2019 24.09 24.09 24.05 24.08 14,004 +0.04(+0.17%)
May 24, 2019 24.04 24.06 24.02 24.04 19,700 +0.02(+0.10%)
May 23, 2019 23.99 24.02 23.98 24.02 15,520 +0.06(+0.23%)
May 22, 2019 23.95 23.97 23.94 23.96 19,116 +0.02(+0.06%)
May 21, 2019 23.95 23.96 23.93 23.95 13,437 +0.02(+0.06%)
May 20, 2019 23.98 23.99 23.93 23.93 17,291 -0.04(-0.17%)
May 17, 2019 23.97 23.99 23.95 23.97 8,400 +0.01(+0.04%)
May 16, 2019 24.00 24.01 23.95 23.96 66,648 -0.05(-0.21%)
May 15, 2019 24.01 24.01 23.97 24.01 13,975 +0.06(+0.26%)
May 14, 2019 23.94 23.96 23.94 23.95 13,390 -0.01(-0.05%)
May 13, 2019 23.93 23.96 23.93 23.96 15,964 +0.04(+0.17%)
May 10, 2019 23.91 23.94 23.90 23.92 22,500 +0.00(+0.00%)
May 09, 2019 23.93 23.93 23.89 23.92 16,172 +0.00(+0.00%)
May 08, 2019 23.95 23.95 23.90 23.92 14,263 -0.01(-0.04%)
May 07, 2019 23.91 23.93 23.91 23.93 13,859 +0.04(+0.19%)
May 06, 2019 23.87 23.90 23.87 23.89 17,173 +0.02(+0.08%)
May 03, 2019 23.87 23.88 23.86 23.86 11,700 +0.02(+0.10%)
May 02, 2019 23.87 23.88 23.82 23.84 46,077 -0.05(-0.23%)
May 01, 2019 23.88 23.94 23.87 23.89 29,058 -0.02(-0.06%)
Apr 30, 2019 23.88 23.91 23.88 23.91 13,866 +0.01(+0.04%)
Apr 29, 2019 23.92 23.92 23.88 23.90 33,465 -0.01(-0.02%)
Apr 26, 2019 23.93 23.93 23.90 23.91 28,900 +0.04(+0.15%)
Apr 25, 2019 23.87 23.87 23.86 23.87 20,959 -0.01(-0.04%)
Apr 24, 2019 23.85 23.88 23.85 23.88 18,071 +0.08(+0.34%)
Apr 23, 2019 23.80 23.81 23.79 23.80 17,561 +0.02(+0.08%)
Apr 22, 2019 23.80 23.80 23.77 23.78 25,270 -0.02(-0.08%)
Apr 18, 2019 23.80 23.83 23.79 23.80 15,400 +0.01(+0.04%)
Apr 17, 2019 23.80 23.80 23.77 23.79 35,071 +0.01(+0.04%)
Apr 16, 2019 23.79 23.82 23.78 23.78 22,653 -0.02(-0.08%)
Apr 15, 2019 23.84 23.84 23.80 23.80 30,504 -0.04(-0.18%)
Apr 12, 2019 23.85 23.86 23.83 23.84 26,400 +0.00(+0.01%)
Apr 11, 2019 23.86 23.87 23.83 23.84 19,838 -0.03(-0.13%)
Apr 10, 2019 23.86 23.91 23.85 23.87 4,894,900 +0.04(+0.19%)
Apr 09, 2019 23.83 23.83 23.80 23.83 4,090 +0.02(+0.10%)
Apr 08, 2019 23.80 23.82 23.79 23.80 16,637 +0.01(+0.03%)
Apr 05, 2019 23.78 23.80 23.77 23.80 3,800 +0.03(+0.11%)
Apr 04, 2019 23.76 23.78 23.76 23.77 7,787 -0.02(-0.08%)
Apr 03, 2019 23.79 23.79 23.75 23.79 16,568 +0.01(+0.05%)
Apr 02, 2019 23.78 23.78 23.76 23.78 16,253 -0.01(-0.05%)
Apr 01, 2019 23.85 23.85 23.79 23.79 5,304 -0.09(-0.40%)
Mar 29, 2019 23.90 23.90 23.88 23.89 13,000 -0.06(-0.23%)
Mar 28, 2019 23.93 23.94 23.90 23.94 19,090 +0.03(+0.15%)
Mar 27, 2019 23.93 23.93 23.90 23.91 5,883 +0.04(+0.17%)
Mar 26, 2019 23.87 23.87 23.86 23.86 6,318 +0.00(+0.01%)
Mar 25, 2019 23.82 23.89 23.82 23.86 9,184 +0.07(+0.31%)
Mar 22, 2019 23.77 23.81 23.77 23.79 9,100 +0.06(+0.24%)
Mar 21, 2019 23.70 23.73 23.70 23.73 216,476 +0.08(+0.32%)
Mar 20, 2019 23.58 23.66 23.57 23.65 8,429 +0.08(+0.36%)
Mar 19, 2019 23.57 23.57 23.56 23.57 6,400 -0.01(-0.02%)
Mar 18, 2019 23.58 23.59 23.57 23.58 21,314 -0.00(-0.02%)
Mar 15, 2019 23.59 23.59 23.57 23.58 1,700 +0.04(+0.16%)
Mar 14, 2019 23.53 23.55 23.53 23.54 3,058 +0.00(+0.00%)
Mar 13, 2019 23.55 23.55 23.53 23.54 9,857 -0.03(-0.14%)
Mar 12, 2019 23.55 23.58 23.55 23.57 6,297 +0.06(+0.27%)
Mar 11, 2019 23.53 23.54 23.51 23.51 2,578 -0.03(-0.11%)
Mar 08, 2019 23.49 23.54 23.49 23.54 7,800 +0.06(+0.24%)
Mar 07, 2019 23.47 23.50 23.47 23.48 2,876 +0.06(+0.25%)
Mar 06, 2019 23.43 23.46 23.42 23.42 7,363 +0.01(+0.06%)
Mar 05, 2019 23.41 23.41 23.40 23.41 6,536 -0.02(-0.11%)
Mar 04, 2019 23.39 23.45 23.39 23.43 63,690 +0.04(+0.17%)
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.