Nushares US Aggregate Bond ETF (NY: NUAG )

21.58 -0.02 (-0.08%)
Streaming Delayed Price Updated: 1:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 21.17 21.22 21.17 21.22 12,766 +0.06(+0.28%)
Sep 27, 2019 21.15 21.20 21.15 21.16 15,833 +0.03(+0.16%)
Sep 26, 2019 21.13 21.19 21.13 21.13 8,186 -0.03(-0.12%)
Sep 25, 2019 21.18 21.18 21.13 21.15 21,559 -0.03(-0.16%)
Sep 24, 2019 21.18 21.19 21.17 21.19 21,743 +0.05(+0.22%)
Sep 23, 2019 21.14 21.18 21.13 21.14 18,038 -0.01(-0.06%)
Sep 20, 2019 21.08 21.15 21.08 21.15 16,419 +0.10(+0.47%)
Sep 19, 2019 21.05 21.09 21.05 21.06 18,325 +0.06(+0.26%)
Sep 18, 2019 21.03 21.09 20.98 21.00 264,151 -0.03(-0.12%)
Sep 17, 2019 21.00 21.03 21.00 21.03 13,707 +0.04(+0.17%)
Sep 16, 2019 20.97 20.99 20.96 20.99 13,732 +0.00(+0.01%)
Sep 13, 2019 20.98 20.99 20.98 20.99 15,950 -0.06(-0.30%)
Sep 12, 2019 21.10 21.13 21.05 21.05 23,533 -0.05(-0.24%)
Sep 11, 2019 21.13 21.13 21.09 21.10 28,117 -0.01(-0.04%)
Sep 10, 2019 21.18 21.18 21.11 21.11 20,149 -0.14(-0.68%)
Sep 09, 2019 21.28 21.28 21.25 21.26 15,346 -0.09(-0.40%)
Sep 06, 2019 21.30 21.37 21.29 21.34 49,963 +0.01(+0.04%)
Sep 05, 2019 21.36 21.36 21.29 21.33 22,259 -0.06(-0.28%)
Sep 04, 2019 21.37 21.40 21.37 21.39 17,970 +0.03(+0.16%)
Sep 03, 2019 21.33 21.39 21.31 21.36 8,454,291 +0.11(+0.51%)
Aug 30, 2019 21.29 21.29 21.23 21.25 5,527 -0.04(-0.20%)
Aug 29, 2019 21.28 21.29 21.26 21.29 6,165 +0.01(+0.04%)
Aug 28, 2019 21.30 21.32 21.28 21.28 6,165 +0.02(+0.08%)
Aug 27, 2019 21.22 21.27 21.22 21.27 3,659 +0.04(+0.20%)
Aug 26, 2019 21.26 21.27 21.22 21.23 5,153 +0.02(+0.09%)
Aug 23, 2019 21.17 21.22 21.17 21.21 2,469 +0.06(+0.26%)
Aug 22, 2019 21.20 21.20 21.14 21.15 29,129 -0.04(-0.20%)
Aug 21, 2019 21.20 21.20 21.19 21.19 18,567 +0.02(+0.10%)
Aug 20, 2019 21.17 21.19 21.16 21.17 6,817 +0.02(+0.08%)
Aug 19, 2019 21.18 21.20 21.16 21.16 24,048 -0.06(-0.28%)
Aug 16, 2019 21.21 21.22 21.18 21.22 5,409 +0.02(+0.08%)
Aug 15, 2019 21.13 21.20 21.10 21.20 22,554 +0.14(+0.65%)
Aug 14, 2019 21.05 21.10 21.05 21.06 14,416 +0.00(+0.00%)
Aug 13, 2019 21.09 21.09 21.04 21.06 246,498 +0.02(+0.10%)
Aug 12, 2019 21.04 21.04 20.99 21.04 14,035 +0.06(+0.28%)
Aug 09, 2019 21.03 21.03 20.98 20.98 4,233 -0.03(-0.14%)
Aug 08, 2019 21.00 21.03 20.99 21.01 2,912 +0.01(+0.04%)
Aug 07, 2019 21.06 21.06 20.99 21.00 30,396 +0.01(+0.06%)
Aug 06, 2019 20.97 21.01 20.97 20.99 23,431 +0.06(+0.30%)
Aug 05, 2019 20.93 20.96 20.92 20.93 23,631 +0.04(+0.20%)
Aug 02, 2019 20.87 20.89 20.87 20.88 5,997 +0.04(+0.20%)
Aug 01, 2019 20.82 20.84 20.79 20.84 14,376 +0.11(+0.55%)
Jul 31, 2019 20.71 20.74 20.71 20.73 2,278 +0.06(+0.31%)
Jul 30, 2019 20.68 20.72 20.66 20.66 45,727 -0.04(-0.18%)
Jul 29, 2019 20.71 20.72 20.68 20.70 2,569 -0.00(-0.02%)
Jul 26, 2019 20.68 20.72 20.68 20.71 12,500 +0.04(+0.21%)
Jul 25, 2019 20.70 20.71 20.66 20.66 9,100 -0.06(-0.27%)
Jul 24, 2019 20.72 20.74 20.70 20.72 10,629 +0.03(+0.15%)
Jul 23, 2019 20.69 20.71 20.67 20.69 8,815 +0.00(+0.01%)
Jul 22, 2019 20.71 20.71 20.69 20.69 2,070 +0.04(+0.19%)
Jul 19, 2019 20.69 20.69 20.65 20.65 2,004 -0.03(-0.17%)
Jul 18, 2019 20.62 20.69 20.62 20.68 4,165 +0.05(+0.24%)
Jul 17, 2019 20.62 20.64 20.61 20.63 5,496 +0.03(+0.17%)
Jul 16, 2019 20.57 20.61 20.57 20.60 4,936 -0.02(-0.08%)
Jul 15, 2019 20.61 20.62 20.60 20.61 1,726 +0.03(+0.14%)
Jul 12, 2019 20.60 20.60 20.56 20.58 1,651 -0.02(-0.08%)
Jul 11, 2019 20.61 20.61 20.60 20.60 408 -0.03(-0.14%)
Jul 10, 2019 20.64 20.66 20.62 20.63 3,507 +0.00(+0.00%)
Jul 09, 2019 20.67 20.67 20.62 20.63 7,388 -0.03(-0.16%)
Jul 08, 2019 20.68 20.68 20.66 20.66 1,506 -0.03(-0.12%)
Jul 05, 2019 20.68 20.69 20.66 20.69 6,604 -0.04(-0.20%)
Jul 03, 2019 20.72 20.76 20.71 20.73 19,105 +0.04(+0.20%)
Jul 02, 2019 20.65 20.70 20.65 20.69 16,384 +0.04(+0.18%)
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.