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 (%)
Aug 31, 2021 22.97 22.97 22.92 22.94 31,563 -0.03(-0.14%)
Aug 30, 2021 22.93 22.97 22.93 22.97 32,373 +0.03(+0.15%)
Aug 27, 2021 22.87 22.94 22.87 22.93 146,228 +0.06(+0.27%)
Aug 26, 2021 22.86 22.88 22.85 22.87 34,210 +0.01(+0.04%)
Aug 25, 2021 22.92 22.92 22.85 22.86 28,337 -0.05(-0.22%)
Aug 24, 2021 22.93 22.94 22.91 22.91 29,537 -0.04(-0.16%)
Aug 23, 2021 22.92 22.95 22.92 22.95 47,013 +0.02(+0.08%)
Aug 20, 2021 22.95 22.96 22.92 22.93 39,098 -0.01(-0.04%)
Aug 19, 2021 22.93 22.95 22.91 22.94 47,319 +0.05(+0.20%)
Aug 18, 2021 22.89 22.91 22.87 22.89 32,199 -0.02(-0.08%)
Aug 17, 2021 22.90 22.94 22.90 22.91 37,360 -0.02(-0.10%)
Aug 16, 2021 22.97 22.97 22.93 22.94 18,633 +0.01(+0.06%)
Aug 13, 2021 22.87 22.92 22.87 22.92 44,646 +0.09(+0.40%)
Aug 12, 2021 22.81 22.84 22.81 22.83 36,008 +0.01(+0.04%)
Aug 11, 2021 22.79 22.84 22.78 22.82 119,725 +0.03(+0.12%)
Aug 10, 2021 22.82 22.87 22.79 22.79 8,051,353 -0.04(-0.16%)
Aug 09, 2021 22.90 22.90 22.83 22.83 85,412 -0.05(-0.20%)
Aug 06, 2021 22.91 22.93 22.88 22.88 31,217 -0.12(-0.54%)
Aug 05, 2021 22.99 23.00 22.99 23.00 18,161 -0.05(-0.24%)
Aug 04, 2021 23.16 23.16 22.99 23.05 32,287 +0.00(+0.00%)
Aug 03, 2021 23.05 23.10 23.04 23.05 63,579 +0.02(+0.10%)
Aug 02, 2021 23.01 23.07 23.01 23.03 15,298 +0.04(+0.18%)
Jul 30, 2021 22.98 23.00 22.98 22.99 38,194 +0.03(+0.11%)
Jul 29, 2021 22.97 22.97 22.95 22.96 17,923 -0.02(-0.10%)
Jul 28, 2021 22.94 23.00 22.93 22.99 59,650 +0.04(+0.18%)
Jul 27, 2021 22.95 22.95 22.93 22.94 29,707 +0.05(+0.24%)
Jul 26, 2021 22.92 22.92 22.89 22.89 14,968 -0.02(-0.10%)
Jul 23, 2021 22.86 22.91 22.86 22.91 7,501 -0.01(-0.06%)
Jul 22, 2021 22.90 22.94 22.90 22.93 13,097 +0.05(+0.22%)
Jul 21, 2021 22.90 22.90 22.87 22.88 42,677 -0.09(-0.38%)
Jul 20, 2021 23.04 23.09 22.96 22.96 5,650,094 -0.02(-0.10%)
Jul 19, 2021 23.00 23.00 22.97 22.99 4,287 +0.12(+0.50%)
Jul 16, 2021 22.85 22.88 22.85 22.87 32,305 -0.02(-0.08%)
Jul 15, 2021 22.87 22.89 22.84 22.89 7,720 +0.05(+0.24%)
Jul 14, 2021 22.81 22.84 22.81 22.84 9,690 +0.07(+0.32%)
Jul 13, 2021 22.81 22.84 22.75 22.76 6,511 -0.05(-0.20%)
Jul 12, 2021 22.84 22.84 22.80 22.81 10,440 -0.00(-0.02%)
Jul 09, 2021 22.83 22.83 22.81 22.81 3,231 -0.10(-0.44%)
Jul 08, 2021 22.91 22.92 22.90 22.91 14,762 +0.03(+0.14%)
Jul 07, 2021 22.85 22.90 22.85 22.88 24,634 +0.05(+0.24%)
Jul 06, 2021 22.78 22.85 22.78 22.83 42,195 +0.09(+0.38%)
Jul 02, 2021 22.70 22.74 22.70 22.74 12,930 +0.04(+0.19%)
Jul 01, 2021 22.72 22.72 22.68 22.70 45,529 -0.02(-0.09%)
Jun 30, 2021 22.72 22.75 22.72 22.72 14,955 +0.02(+0.08%)
Jun 29, 2021 22.69 22.71 22.69 22.70 20,800 +0.01(+0.04%)
Jun 28, 2021 22.68 22.70 22.67 22.69 89,361 +0.07(+0.32%)
Jun 25, 2021 22.63 22.63 22.60 22.62 16,775 -0.05(-0.20%)
Jun 24, 2021 22.69 22.69 22.66 22.66 17,858 +0.02(+0.07%)
Jun 23, 2021 22.65 22.68 22.65 22.65 43,540 -0.02(-0.10%)
Jun 22, 2021 22.61 22.67 22.61 22.67 20,542 +0.03(+0.14%)
Jun 21, 2021 22.66 22.68 22.64 22.64 36,377 -0.08(-0.34%)
Jun 18, 2021 22.65 22.72 22.65 22.72 18,275 +0.09(+0.38%)
Jun 17, 2021 22.60 22.68 22.60 22.63 14,773 +0.07(+0.33%)
Jun 16, 2021 22.66 22.66 22.54 22.56 9,415 -0.07(-0.32%)
Jun 15, 2021 22.61 22.64 22.61 22.63 15,840 +0.00(+0.02%)
Jun 14, 2021 22.67 22.67 22.61 22.63 3,021 -0.05(-0.22%)
Jun 11, 2021 22.69 22.69 22.67 22.68 45,592 -0.02(-0.08%)
Jun 10, 2021 22.61 22.70 22.61 22.70 75,484 +0.05(+0.22%)
Jun 09, 2021 22.64 22.65 22.62 22.65 8,917 +0.05(+0.22%)
Jun 08, 2021 22.59 22.61 22.59 22.60 27,101 +0.04(+0.16%)
Jun 07, 2021 22.54 22.57 22.54 22.56 32,346 -0.00(-0.02%)
Jun 04, 2021 22.52 22.57 22.52 22.56 12,099 +0.08(+0.36%)
Jun 03, 2021 22.50 22.50 22.48 22.48 16,960 -0.05(-0.22%)
Jun 02, 2021 22.53 22.54 22.52 22.53 14,398 +0.05(+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.