Nushares US Aggregate Bond ETF (NY: NUAG )

20.88 -0.01 (-0.05%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 19.89 19.92 19.89 19.91 11,172 +0.01(+0.06%)
Aug 30, 2017 19.88 19.92 19.88 19.90 85,669 -0.01(-0.04%)
Aug 29, 2017 19.90 19.91 19.90 19.90 9,014 +0.02(+0.10%)
Aug 28, 2017 19.83 19.88 19.82 19.88 21,070 +0.03(+0.16%)
Aug 25, 2017 19.83 19.88 19.83 19.85 4,169 -0.00(-0.00%)
Aug 24, 2017 19.85 19.85 19.81 19.85 5,321 +0.00(+0.00%)
Aug 23, 2017 19.84 19.85 19.82 19.85 23,363 +0.02(+0.12%)
Aug 22, 2017 19.82 19.84 19.81 19.83 7,311 -0.01(-0.04%)
Aug 21, 2017 19.83 19.84 19.80 19.84 9,581 +0.01(+0.04%)
Aug 18, 2017 19.83 19.83 19.81 19.83 7,765 +0.01(+0.07%)
Aug 17, 2017 19.80 19.82 19.80 19.81 8,735 +0.03(+0.14%)
Aug 16, 2017 19.76 19.79 19.75 19.79 21,917 +0.02(+0.13%)
Aug 15, 2017 19.77 19.78 19.76 19.76 17,468 +0.02(+0.12%)
Aug 14, 2017 19.75 19.77 19.74 19.74 1,355 -0.02(-0.10%)
Aug 11, 2017 19.78 19.78 19.76 19.76 1,372 +0.01(+0.06%)
Aug 10, 2017 19.75 19.76 19.75 19.75 1,778 +0.00(+0.01%)
Aug 09, 2017 19.77 19.79 19.74 19.75 8,274 -0.02(-0.09%)
Aug 08, 2017 19.77 19.83 19.73 19.76 64,663 +0.04(+0.20%)
Aug 07, 2017 19.76 19.76 19.72 19.72 628 -0.01(-0.04%)
Aug 04, 2017 19.77 19.79 19.73 19.73 37,319 -0.06(-0.32%)
Aug 03, 2017 19.72 19.85 19.72 19.80 30,750 +0.04(+0.19%)
Aug 02, 2017 19.80 19.80 19.75 19.76 3,867 -0.01(-0.07%)
Aug 01, 2017 19.66 19.77 19.66 19.77 11,553 +0.05(+0.26%)
Jul 31, 2017 19.72 19.72 19.71 19.72 1,316 +0.01(+0.04%)
Jul 28, 2017 19.70 19.71 19.65 19.71 17,129 +0.04(+0.21%)
Jul 27, 2017 19.66 19.70 19.66 19.67 13,412 -0.03(-0.17%)
Jul 26, 2017 19.67 19.74 19.67 19.70 26,461 +0.01(+0.04%)
Jul 25, 2017 19.66 19.72 19.66 19.70 4,222 -0.04(-0.19%)
Jul 24, 2017 19.77 19.77 19.72 19.73 4,230 -0.00(-0.01%)
Jul 21, 2017 19.73 19.74 19.69 19.74 4,066 +0.03(+0.16%)
Jul 20, 2017 19.71 19.72 19.70 19.70 1,169 +0.01(+0.04%)
Jul 19, 2017 19.67 19.73 19.67 19.70 24,832 -0.00(-0.02%)
Jul 18, 2017 19.68 19.70 19.68 19.70 10,147 +0.01(+0.06%)
Jul 17, 2017 19.66 19.69 19.63 19.69 5,066 +0.06(+0.28%)
Jul 14, 2017 19.62 19.63 19.62 19.63 389 +0.01(+0.04%)
Jul 13, 2017 19.54 19.62 19.54 19.62 17,263 +0.03(+0.17%)
Jul 12, 2017 19.60 19.61 19.59 19.59 2,264 +0.07(+0.36%)
Jul 11, 2017 19.52 19.54 19.50 19.52 9,503 -0.05(-0.24%)
Jul 10, 2017 19.52 19.57 19.52 19.57 4,308 +0.02(+0.08%)
Jul 07, 2017 19.54 19.55 19.54 19.55 2,456 +0.00(+0.01%)
Jul 06, 2017 19.54 19.56 19.54 19.55 2,206 +0.01(+0.04%)
Jul 05, 2017 19.58 19.59 19.51 19.54 9,048 -0.06(-0.30%)
Jul 03, 2017 19.64 19.64 19.57 19.60 2,803 -0.04(-0.19%)
Jun 30, 2017 19.64 19.65 19.58 19.64 58,201 +0.01(+0.06%)
Jun 29, 2017 19.65 19.65 19.59 19.62 9,849 -0.04(-0.23%)
Jun 28, 2017 19.65 19.69 19.65 19.67 13,666 -0.04(-0.20%)
Jun 27, 2017 19.71 19.72 19.71 19.71 38,175 -0.01(-0.04%)
Jun 26, 2017 19.77 19.77 19.68 19.72 10,422 -0.01(-0.04%)
Jun 23, 2017 19.72 19.73 19.71 19.73 4,057 +0.02(+0.08%)
Jun 22, 2017 19.70 19.71 19.69 19.71 3,000 +0.02(+0.12%)
Jun 21, 2017 19.68 19.70 19.68 19.69 4,323 +0.00(+0.00%)
Jun 20, 2017 19.67 19.69 19.67 19.69 3,959 -0.00(-0.02%)
Jun 19, 2017 19.68 19.77 19.67 19.69 49,527 +0.03(+0.17%)
Jun 16, 2017 19.67 19.70 19.65 19.66 13,223 -0.03(-0.15%)
Jun 15, 2017 19.66 19.69 19.66 19.69 511 +0.03(+0.16%)
Jun 14, 2017 19.68 19.68 19.65 19.65 14,181 +0.04(+0.20%)
Jun 13, 2017 19.56 19.63 19.56 19.61 20,617 -0.02(-0.08%)
Jun 09, 2017 19.63 5 +0.00(+0.00%)
Jun 08, 2017 19.65 19.65 19.58 19.63 6,815 -0.03(-0.16%)
Jun 07, 2017 19.66 19.67 19.66 19.66 1,860 +0.01(+0.03%)
Jun 06, 2017 19.65 19.66 19.65 19.66 8,295 +0.00(+0.01%)
Jun 05, 2017 19.65 19.65 19.65 19.65 7,751 +0.01(+0.04%)
Jun 02, 2017 19.63 19.68 19.62 19.65 16,473 +0.04(+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.