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 (%)
Nov 30, 2018 18.97 19.01 18.96 18.97 22,097 +0.02(+0.09%)
Nov 29, 2018 18.97 18.99 18.96 18.96 5,607 -0.02(-0.13%)
Nov 28, 2018 19.01 19.01 18.96 18.98 14,784 -0.01(-0.04%)
Nov 27, 2018 18.97 18.99 18.96 18.99 11,686 -0.00(-0.00%)
Nov 26, 2018 19.01 19.03 18.98 18.99 19,050 -0.04(-0.22%)
Nov 23, 2018 19.05 19.05 18.97 19.03 30,429 +0.05(+0.26%)
Nov 21, 2018 18.98 18.98 18.98 0 +0.00(+0.00%)
Nov 20, 2018 18.99 18.99 18.98 18.98 2,574 -0.02(-0.09%)
Nov 19, 2018 19.01 19.03 18.99 19.00 5,538 +0.05(+0.26%)
Nov 16, 2018 18.93 18.99 18.93 18.95 8,090 +0.01(+0.04%)
Nov 15, 2018 18.92 18.96 18.92 18.94 17,025 +0.05(+0.26%)
Nov 14, 2018 18.91 18.93 18.89 18.89 19,077 -0.09(-0.46%)
Nov 13, 2018 18.99 18.99 18.93 18.98 13,933 -0.03(-0.17%)
Nov 12, 2018 19.01 19.02 19.00 19.01 3,257 +0.00(+0.02%)
Nov 09, 2018 19.00 19.02 18.98 19.01 3,864 +0.03(+0.17%)
Nov 08, 2018 19.00 19.01 18.97 18.97 8,071 -0.05(-0.26%)
Nov 07, 2018 19.05 19.05 19.00 19.02 8,628 +0.06(+0.31%)
Nov 06, 2018 19.01 19.01 18.96 18.96 5,528 -0.04(-0.20%)
Nov 05, 2018 18.96 19.01 18.96 19.00 7,560 +0.03(+0.15%)
Nov 02, 2018 19.01 19.05 18.97 18.97 11,592 -0.03(-0.17%)
Nov 01, 2018 19.01 19.01 19.01 19.01 775 +0.00(+0.03%)
Oct 31, 2018 19.04 19.05 19.00 19.00 13,976 -0.04(-0.22%)
Oct 30, 2018 19.07 19.07 19.03 19.04 26,247 -0.05(-0.26%)
Oct 29, 2018 19.07 19.10 19.06 19.09 10,285 +0.01(+0.04%)
Oct 26, 2018 19.07 19.08 19.05 19.08 20,501 +0.05(+0.26%)
Oct 25, 2018 19.05 19.07 19.03 19.03 25,975 -0.00(-0.02%)
Oct 24, 2018 19.03 19.08 19.03 19.04 4,424 +0.01(+0.07%)
Oct 23, 2018 19.03 19.06 19.03 19.03 16,040 -0.02(-0.12%)
Oct 22, 2018 19.04 19.05 19.03 19.05 13,530 -0.01(-0.05%)
Oct 19, 2018 19.06 19.06 19.04 19.06 3,396 +0.02(+0.13%)
Oct 18, 2018 19.07 19.07 19.03 19.03 15,180 -0.05(-0.26%)
Oct 17, 2018 19.07 19.10 19.07 19.08 18,832 +0.02(+0.09%)
Oct 16, 2018 19.09 19.10 19.07 19.07 22,798 +0.00(+0.00%)
Oct 15, 2018 19.09 19.11 19.07 19.07 17,578 -0.02(-0.13%)
Oct 12, 2018 19.07 19.10 19.07 19.09 18,802 +0.03(+0.17%)
Oct 11, 2018 19.08 19.08 19.04 19.06 11,992 +0.02(+0.13%)
Oct 10, 2018 19.05 19.06 19.03 19.03 19,544 -0.01(-0.04%)
Oct 09, 2018 19.08 19.12 19.02 19.04 3,970,828 -0.00(-0.02%)
Oct 08, 2018 19.08 19.08 19.03 19.05 13,102 -0.04(-0.19%)
Oct 05, 2018 19.11 19.11 19.05 19.08 65,143 -0.03(-0.16%)
Oct 04, 2018 19.18 19.18 19.10 19.11 15,843 -0.06(-0.32%)
Oct 03, 2018 19.22 19.25 19.16 19.17 33,322 -0.07(-0.37%)
Oct 02, 2018 19.23 19.28 19.22 19.25 14,263 -0.02(-0.10%)
Oct 01, 2018 19.26 19.27 19.21 19.26 21,964 +0.00(+0.00%)
Sep 28, 2018 19.24 19.27 19.24 19.26 20,441 +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 19.26 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 25,359 -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 9,860 -0.04(-0.21%)
Sep 10, 2018 19.29 19.29 19.24 19.26 7,172 -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 18,683 -0.05(-0.27%)
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.