Nushares US Aggregate Bond ETF (NY: NUAG )

21.64 -0.03 (-0.14%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 19.31 19.31 19.31 0 +0.00(+0.02%)
Aug 30, 2018 19.30 19.33 19.28 19.30 53,985 -0.00(-0.01%)
Aug 29, 2018 19.31 19.32 19.29 19.30 16,871 -0.03(-0.17%)
Aug 28, 2018 19.32 19.35 19.31 19.34 42,892 -0.03(-0.16%)
Aug 27, 2018 19.35 19.39 19.32 19.37 26,584 -0.02(-0.11%)
Aug 24, 2018 19.39 19.39 19.35 19.39 14,907 +0.01(+0.06%)
Aug 23, 2018 19.35 19.38 19.35 19.38 11,939 +0.00(+0.00%)
Aug 22, 2018 19.40 19.40 19.34 19.38 20,377 -0.00(-0.03%)
Aug 21, 2018 19.37 19.40 19.34 19.38 10,267 -0.02(-0.08%)
Aug 20, 2018 19.37 19.40 19.35 19.40 18,779 +0.07(+0.38%)
Aug 17, 2018 19.33 19.36 19.31 19.32 9,164 -0.01(-0.07%)
Aug 16, 2018 19.35 19.36 19.29 19.34 51,130 +0.01(+0.03%)
Aug 15, 2018 19.31 19.33 19.27 19.33 15,344 +0.07(+0.38%)
Aug 14, 2018 19.27 19.30 19.26 19.26 29,437 -0.01(-0.04%)
Aug 13, 2018 19.31 19.31 19.27 19.27 11,270 -0.04(-0.21%)
Aug 10, 2018 19.26 19.31 19.26 19.31 50,708 +0.06(+0.30%)
Aug 09, 2018 19.23 19.27 19.23 19.25 21,160 +0.00(+0.02%)
Aug 08, 2018 19.22 19.24 19.22 19.24 10,601 -0.01(-0.06%)
Aug 07, 2018 19.28 19.28 19.23 19.26 36,515 -0.00(-0.02%)
Aug 06, 2018 19.25 19.30 19.25 19.26 15,854 +0.01(+0.06%)
Aug 03, 2018 19.27 19.27 19.24 19.25 11,485 +0.03(+0.18%)
Aug 02, 2018 19.19 19.22 19.18 19.21 17,242 -0.01(-0.04%)
Aug 01, 2018 19.20 19.22 19.19 19.22 10,562 +0.02(+0.09%)
Jul 31, 2018 19.25 19.25 19.20 19.20 37,479 -0.00(-0.02%)
Jul 30, 2018 19.19 19.23 19.19 19.21 13,347 -0.00(-0.02%)
Jul 27, 2018 19.22 19.25 19.21 19.21 11,869 -0.07(-0.38%)
Jul 26, 2018 19.23 19.29 19.21 19.29 3,919,580 +0.08(+0.40%)
Jul 25, 2018 19.20 19.25 19.20 19.21 10,538 +0.04(+0.20%)
Jul 24, 2018 19.16 19.21 19.16 19.17 5,973 -0.06(-0.30%)
Jul 23, 2018 19.25 19.25 19.18 19.23 30,477 -0.06(-0.30%)
Jul 20, 2018 19.25 19.30 19.24 19.29 12,847 +0.00(+0.02%)
Jul 19, 2018 19.26 19.29 19.25 19.28 9,373 +0.03(+0.16%)
Jul 18, 2018 19.25 19.28 19.25 19.25 8,968 +0.01(+0.06%)
Jul 17, 2018 19.26 19.29 19.24 19.24 4,952 -0.01(-0.07%)
Jul 16, 2018 19.29 19.29 19.25 19.25 4,085 +0.01(+0.03%)
Jul 13, 2018 19.29 19.29 19.25 19.25 8,087 +0.00(+0.00%)
Jul 12, 2018 19.27 19.27 19.23 19.25 13,954 -0.02(-0.09%)
Jul 11, 2018 19.21 19.26 19.20 19.26 8,700 +0.02(+0.10%)
Jul 10, 2018 19.26 19.26 19.21 19.24 3,795 -0.04(-0.18%)
Jul 09, 2018 19.21 19.28 19.21 19.28 99,807 +0.02(+0.08%)
Jul 06, 2018 19.26 19.28 19.22 19.26 6,834 +0.06(+0.29%)
Jul 05, 2018 19.22 19.24 19.20 19.21 6,191 +0.03(+0.15%)
Jul 02, 2018 19.18 19.18 19.18 0 +0.03(+0.17%)
Jun 29, 2018 19.15 19.19 19.14 19.14 92,227 +0.02(+0.13%)
Jun 28, 2018 19.16 19.16 19.12 19.12 11,278 -0.02(-0.09%)
Jun 27, 2018 19.14 19.17 19.14 19.14 13,099 +0.03(+0.17%)
Jun 26, 2018 19.10 19.12 19.10 19.10 6,336 -0.04(-0.21%)
Jun 25, 2018 19.13 19.15 19.12 19.14 14,663 +0.04(+0.22%)
Jun 22, 2018 19.10 19.14 19.10 19.10 8,295 -0.01(-0.05%)
Jun 21, 2018 19.11 19.14 19.11 19.11 5,685 -0.01(-0.07%)
Jun 20, 2018 19.15 19.19 19.12 19.13 19,045 -0.01(-0.06%)
Jun 19, 2018 19.19 19.19 19.10 19.14 3,840,106 -0.03(-0.17%)
Jun 18, 2018 19.14 19.18 19.14 19.17 74,301 +0.01(+0.06%)
Jun 15, 2018 19.14 19.16 19.16 10,105 +0.01(+0.06%)
Jun 14, 2018 19.14 19.16 19.09 19.14 20,263 +0.02(+0.13%)
Jun 13, 2018 19.11 19.12 19.06 19.12 45,305 +0.03(+0.13%)
Jun 12, 2018 19.09 19.11 19.09 19.09 8,392 +0.01(+0.08%)
Jun 11, 2018 19.11 19.12 19.08 19.08 9,581 -0.02(-0.13%)
Jun 08, 2018 19.13 19.15 19.10 19.10 7,782 -0.01(-0.04%)
Jun 07, 2018 19.11 19.14 19.10 19.11 16,158 +0.02(+0.08%)
Jun 06, 2018 19.15 19.09 19.10 18,569 -0.07(-0.38%)
Jun 05, 2018 19.13 19.18 19.12 19.17 16,248 +0.00(+0.02%)
Jun 04, 2018 19.20 19.21 19.16 19.17 21,440 -0.07(-0.35%)
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.