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 (%)
Dec 29, 2017 19.60 19.60 19.60 0 -0.04(-0.18%)
Dec 28, 2017 19.60 19.64 19.58 19.63 12,394 +0.04(+0.18%)
Dec 27, 2017 19.59 19.60 19.56 19.60 8,793 +0.08(+0.39%)
Dec 26, 2017 19.54 19.55 19.52 19.52 1,658 -0.00(-0.01%)
Dec 22, 2017 19.53 19.53 19.49 19.52 4,833 +0.01(+0.05%)
Dec 21, 2017 19.51 19.57 19.49 19.51 16,688 +0.01(+0.05%)
Dec 20, 2017 19.52 19.52 19.49 19.50 13,933 -0.06(-0.29%)
Dec 19, 2017 19.57 19.59 19.54 19.56 18,773 -0.05(-0.27%)
Dec 18, 2017 19.62 19.69 19.60 19.61 20,198 -0.04(-0.19%)
Dec 15, 2017 19.64 19.65 19.64 19.65 2,082 +0.02(+0.08%)
Dec 14, 2017 19.60 19.63 19.60 19.63 6,323 +0.06(+0.29%)
Dec 13, 2017 19.57 19.58 19.55 19.58 2,482 +0.01(+0.04%)
Dec 12, 2017 19.55 19.59 19.53 19.57 50,665 -0.02(-0.09%)
Dec 11, 2017 19.61 19.62 19.59 19.59 12,507 +0.00(+0.00%)
Dec 08, 2017 19.61 19.61 19.59 19.59 4,272 -0.02(-0.12%)
Dec 07, 2017 19.66 19.66 19.61 19.61 15,206 -0.01(-0.05%)
Dec 06, 2017 19.65 19.65 19.62 19.62 4,420 +0.00(+0.01%)
Dec 05, 2017 19.58 19.64 19.58 19.62 18,513 +0.02(+0.12%)
Dec 04, 2017 19.56 19.60 19.56 19.59 1,584 +0.00(+0.00%)
Dec 01, 2017 19.59 19.58 19.59 5,638 +0.06(+0.30%)
Nov 30, 2017 19.56 19.57 19.53 19.54 5,370 -0.05(-0.24%)
Nov 29, 2017 19.59 19.60 19.58 19.58 4,446 -0.05(-0.24%)
Nov 28, 2017 19.63 19.63 19.61 19.63 9,158 +0.02(+0.09%)
Nov 27, 2017 19.62 19.62 19.61 19.61 1,820 -0.01(-0.05%)
Nov 24, 2017 19.62 19.62 19.62 19.62 125 +0.03(+0.17%)
Nov 22, 2017 19.58 19.59 19.58 19.59 1,043 +0.04(+0.22%)
Nov 21, 2017 19.55 19.57 19.54 19.55 4,468 -0.02(-0.10%)
Nov 20, 2017 19.56 19.57 19.56 19.57 16,477 +0.00(+0.01%)
Nov 17, 2017 19.56 19.58 19.55 19.57 11,172 -0.01(-0.03%)
Nov 16, 2017 19.54 19.57 19.54 19.57 5,936 +0.02(+0.10%)
Nov 15, 2017 19.53 19.55 19.53 19.55 3,798 +0.02(+0.08%)
Nov 14, 2017 19.54 19.55 19.53 19.54 6,028 +0.03(+0.16%)
Nov 13, 2017 19.51 19.54 19.50 19.50 649 -0.04(-0.22%)
Nov 10, 2017 19.55 19.55 19.53 19.55 10,124 -0.05(-0.25%)
Nov 09, 2017 19.57 19.68 19.57 19.60 17,463 -0.03(-0.18%)
Nov 08, 2017 19.63 19.64 19.62 19.63 10,094 +0.00(+0.00%)
Nov 07, 2017 19.63 19.64 19.60 19.63 10,691 +0.01(+0.04%)
Nov 06, 2017 19.61 19.62 19.61 19.62 8,450 +0.02(+0.08%)
Nov 03, 2017 19.60 19.61 19.59 19.61 17,523 +0.02(+0.12%)
Nov 02, 2017 19.57 19.59 19.57 19.58 7,417 +0.01(+0.04%)
Nov 01, 2017 19.57 19.58 19.57 19.57 8,261 +0.02(+0.10%)
Oct 31, 2017 19.53 19.56 19.53 19.56 10,299 +0.01(+0.04%)
Oct 30, 2017 19.52 19.55 19.52 19.55 12,192 +0.03(+0.16%)
Oct 27, 2017 19.48 19.52 19.48 19.52 15,359 +0.03(+0.16%)
Oct 26, 2017 19.49 19.50 19.47 19.48 5,162 -0.00(-0.00%)
Oct 25, 2017 19.50 19.50 19.48 19.48 2,875 -0.06(-0.28%)
Oct 24, 2017 19.54 19.56 19.53 19.54 12,442 -0.00(-0.00%)
Oct 23, 2017 19.56 19.56 19.54 19.54 15,364 -0.02(-0.12%)
Oct 20, 2017 19.56 19.58 19.56 19.56 836 -0.03(-0.16%)
Oct 19, 2017 19.60 19.60 19.59 19.59 1,522 -0.00(-0.02%)
Oct 18, 2017 19.60 19.61 19.58 19.60 21,720 -0.02(-0.10%)
Oct 17, 2017 19.61 19.63 19.60 19.62 3,326 +0.01(+0.07%)
Oct 16, 2017 19.59 19.64 19.59 19.61 9,939 -0.00(-0.01%)
Oct 13, 2017 19.61 19.63 19.59 19.61 8,731 +0.04(+0.22%)
Oct 12, 2017 19.54 19.56 19.53 19.56 8,325 +0.01(+0.05%)
Oct 11, 2017 19.56 19.56 19.54 19.55 10,119 +0.02(+0.13%)
Oct 10, 2017 19.53 19.53 19.53 19.53 2,044 +0.02(+0.11%)
Oct 09, 2017 19.48 19.52 19.48 19.51 7,648 -0.02(-0.12%)
Oct 06, 2017 19.48 19.53 19.48 19.53 7,260 -0.04(-0.20%)
Oct 05, 2017 19.52 19.67 19.52 19.57 41,095 +0.02(+0.09%)
Oct 04, 2017 19.59 19.59 19.55 19.55 16,606 -0.02(-0.13%)
Oct 03, 2017 19.57 19.57 19.52 19.58 15,943 +0.02(+0.13%)
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.