Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 -0.07 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 19.61 19.63 19.60 19.62 11,333 +0.01(+0.06%)
Aug 30, 2017 19.60 19.64 19.59 19.61 86,910 -0.01(-0.04%)
Aug 29, 2017 19.62 19.62 19.62 19.62 9,145 +0.02(+0.10%)
Aug 28, 2017 19.55 19.60 19.54 19.60 21,375 +0.03(+0.16%)
Aug 25, 2017 19.55 19.59 19.55 19.57 4,230 -0.00(-0.00%)
Aug 24, 2017 19.57 19.57 19.53 19.57 5,398 +0.00(+0.00%)
Aug 23, 2017 19.55 19.57 19.54 19.57 23,702 +0.02(+0.12%)
Aug 22, 2017 19.54 19.55 19.52 19.55 7,417 -0.01(-0.04%)
Aug 21, 2017 19.54 19.55 19.52 19.55 9,720 +0.01(+0.04%)
Aug 18, 2017 19.55 19.55 19.52 19.55 7,878 +0.01(+0.07%)
Aug 17, 2017 19.52 19.54 19.51 19.53 8,861 +0.03(+0.14%)
Aug 16, 2017 19.48 19.51 19.47 19.51 22,234 +0.02(+0.13%)
Aug 15, 2017 19.49 19.50 19.48 19.48 17,721 +0.02(+0.12%)
Aug 14, 2017 19.47 19.49 19.46 19.46 1,374 -0.02(-0.10%)
Aug 11, 2017 19.50 19.50 19.48 19.48 1,392 +0.01(+0.06%)
Aug 10, 2017 19.47 19.48 19.47 19.47 1,803 +0.00(+0.01%)
Aug 09, 2017 19.49 19.51 19.46 19.46 8,394 -0.02(-0.09%)
Aug 08, 2017 19.49 19.55 19.45 19.48 65,599 +0.04(+0.20%)
Aug 07, 2017 19.48 19.48 19.44 19.44 637 -0.01(-0.04%)
Aug 04, 2017 19.49 19.51 19.45 19.45 37,859 -0.06(-0.32%)
Aug 03, 2017 19.44 19.57 19.43 19.51 31,195 +0.04(+0.19%)
Aug 02, 2017 19.51 19.51 19.47 19.48 3,923 -0.01(-0.07%)
Aug 01, 2017 19.38 19.49 19.38 19.49 11,721 +0.05(+0.26%)
Jul 31, 2017 19.44 19.44 19.42 19.44 1,335 +0.01(+0.04%)
Jul 28, 2017 19.42 19.43 19.37 19.43 17,377 +0.04(+0.21%)
Jul 27, 2017 19.38 19.42 19.38 19.39 13,607 -0.03(-0.17%)
Jul 26, 2017 19.39 19.45 19.39 19.42 26,845 +0.01(+0.04%)
Jul 25, 2017 19.38 19.43 19.38 19.42 4,283 -0.04(-0.19%)
Jul 24, 2017 19.49 19.49 19.44 19.45 4,292 -0.00(-0.01%)
Jul 21, 2017 19.45 19.46 19.41 19.45 4,125 +0.03(+0.16%)
Jul 20, 2017 19.43 19.44 19.42 19.42 1,186 +0.01(+0.04%)
Jul 19, 2017 19.39 19.45 19.39 19.42 25,192 -0.00(-0.02%)
Jul 18, 2017 19.39 19.42 19.39 19.42 10,294 +0.01(+0.06%)
Jul 17, 2017 19.38 19.41 19.35 19.41 5,139 +0.06(+0.28%)
Jul 14, 2017 19.34 19.35 19.34 19.35 394 +0.01(+0.04%)
Jul 13, 2017 19.27 19.34 19.27 19.34 17,513 +0.03(+0.17%)
Jul 12, 2017 19.32 19.33 19.31 19.31 2,297 +0.07(+0.36%)
Jul 11, 2017 19.24 19.27 19.23 19.24 9,641 -0.05(-0.24%)
Jul 10, 2017 19.24 19.29 19.24 19.29 4,370 +0.02(+0.08%)
Jul 07, 2017 19.27 19.27 19.27 19.27 2,492 +0.00(+0.01%)
Jul 06, 2017 19.26 19.28 19.26 19.27 2,238 +0.01(+0.04%)
Jul 05, 2017 19.31 19.31 19.23 19.26 9,179 -0.06(-0.30%)
Jul 03, 2017 19.36 19.36 19.29 19.32 2,844 -0.04(-0.19%)
Jun 30, 2017 19.36 19.37 19.30 19.36 59,044 +0.01(+0.06%)
Jun 29, 2017 19.37 19.37 19.31 19.34 9,992 -0.04(-0.23%)
Jun 28, 2017 19.37 19.41 19.37 19.39 13,864 -0.04(-0.20%)
Jun 27, 2017 19.43 19.44 19.43 19.43 38,727 -0.01(-0.04%)
Jun 26, 2017 19.48 19.48 19.40 19.44 10,573 -0.01(-0.04%)
Jun 23, 2017 19.44 19.44 19.43 19.44 4,116 +0.02(+0.08%)
Jun 22, 2017 19.42 19.43 19.41 19.43 3,043 +0.02(+0.12%)
Jun 21, 2017 19.40 19.42 19.40 19.40 4,385 +0.00(+0.00%)
Jun 20, 2017 19.39 19.40 19.39 19.40 4,016 -0.00(-0.02%)
Jun 19, 2017 19.40 19.48 19.39 19.41 50,244 +0.03(+0.17%)
Jun 16, 2017 19.39 19.42 19.37 19.38 13,414 -0.03(-0.15%)
Jun 15, 2017 19.38 19.40 19.38 19.40 519 +0.03(+0.16%)
Jun 14, 2017 19.40 19.40 19.37 19.37 14,386 +0.04(+0.20%)
Jun 13, 2017 19.28 19.35 19.28 19.33 20,915 -0.02(-0.08%)
Jun 09, 2017 19.35 5 +0.00(+0.00%)
Jun 08, 2017 19.37 19.37 19.30 19.35 6,914 -0.03(-0.16%)
Jun 07, 2017 19.38 19.38 19.38 19.38 1,886 +0.01(+0.03%)
Jun 06, 2017 19.37 19.38 19.37 19.38 8,415 +0.00(+0.01%)
Jun 05, 2017 19.37 19.37 19.37 19.37 7,863 +0.01(+0.04%)
Jun 02, 2017 19.35 19.40 19.34 19.37 16,711 +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.