Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 -0.07 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.24 19.27 19.24 19.27 20,440 +0.04(+0.21%)
Sep 27, 2018 19.21 19.26 19.21 19.22 30,835 -0.01(-0.07%)
Sep 26, 2018 19.21 19.24 19.19 19.24 19,316 +0.05(+0.28%)
Sep 25, 2018 19.17 19.22 19.17 19.18 25,271 -0.01(-0.04%)
Sep 24, 2018 19.19 19.25 19.18 19.19 33,834 -0.02(-0.13%)
Sep 21, 2018 19.25 19.26 19.18 19.22 19,345 -0.01(-0.06%)
Sep 20, 2018 19.20 19.24 19.18 19.23 11,915 +0.05(+0.27%)
Sep 19, 2018 19.21 19.22 19.17 19.17 11,927 -0.06(-0.30%)
Sep 18, 2018 19.24 19.27 19.22 19.23 16,834 -0.06(-0.33%)
Sep 17, 2018 19.24 19.31 19.24 19.30 11,820 +0.01(+0.07%)
Sep 14, 2018 19.24 19.30 19.24 19.28 11,072 +0.04(+0.21%)
Sep 13, 2018 19.25 19.28 19.23 19.24 25,358 -0.01(-0.04%)
Sep 12, 2018 19.23 19.28 19.23 19.25 9,064 +0.03(+0.14%)
Sep 11, 2018 19.25 19.26 19.22 19.22 9,859 -0.04(-0.21%)
Sep 10, 2018 19.29 19.29 19.24 19.26 7,171 -0.01(-0.05%)
Sep 07, 2018 19.29 19.29 19.25 19.27 19,739 -0.01(-0.04%)
Sep 06, 2018 19.26 19.32 19.26 19.28 17,278 +0.01(+0.05%)
Sep 05, 2018 19.25 19.30 19.25 19.27 18,682 -0.05(-0.27%)
Sep 04, 2018 19.31 19.34 19.28 19.32 12,100 +0.01(+0.07%)
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%)
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.