Nushares US Aggregate Bond ETF (NY: NUAG )

24.85 USD -0.06 (-0.24%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 24.49 24.52 24.46 24.50 16,231 +0.00(+0.00%)
Feb 27, 2017 24.52 24.53 24.47 24.50 6,214 +0.01(+0.03%)
Feb 24, 2017 24.44 24.50 24.44 24.49 4,422 +0.05(+0.21%)
Feb 23, 2017 24.42 24.50 24.37 24.44 15,870 +0.02(+0.08%)
Feb 22, 2017 24.39 24.46 24.35 24.42 16,751 +0.06(+0.24%)
Feb 21, 2017 24.32 24.40 24.32 24.36 14,692 +0.01(+0.05%)
Feb 17, 2017 24.35 24.35 24.35 0 +0.02(+0.06%)
Feb 16, 2017 24.30 24.32 24.28 24.33 4,053 +0.02(+0.10%)
Feb 15, 2017 24.29 24.32 24.27 24.31 8,998 +0.01(+0.04%)
Feb 14, 2017 24.28 24.30 24.26 24.30 20,000 -0.01(-0.06%)
Feb 13, 2017 24.32 24.35 24.27 24.31 9,516 -0.05(-0.19%)
Feb 10, 2017 24.36 24.37 24.33 24.36 11,048 -0.04(-0.16%)
Feb 09, 2017 24.42 24.42 24.36 24.40 3,965 -0.05(-0.21%)
Feb 08, 2017 24.42 24.59 24.40 24.45 65,652 +0.07(+0.29%)
Feb 07, 2017 24.34 24.38 24.34 24.38 2,487 +0.05(+0.20%)
Feb 06, 2017 24.31 24.33 24.31 24.33 3,442 +0.04(+0.16%)
Feb 03, 2017 24.29 24.32 24.27 24.29 21,651 +0.04(+0.17%)
Feb 02, 2017 24.25 24.25 24.25 24.25 2,412 -0.02(-0.09%)
Feb 01, 2017 24.25 24.30 24.22 24.27 17,624 -0.06(-0.23%)
Jan 31, 2017 24.31 24.84 24.29 24.33 7,357 +0.01(+0.03%)
Jan 30, 2017 24.32 24.32 24.32 24.32 2,005 +0.03(+0.11%)
Jan 27, 2017 24.29 24.30 24.29 24.29 2,395 -0.01(-0.03%)
Jan 26, 2017 24.27 24.30 24.23 24.30 5,833 +0.00(+0.00%)
Jan 25, 2017 24.40 24.40 24.27 24.30 152,130 -0.08(-0.32%)
Jan 24, 2017 24.39 24.39 24.32 24.38 4,164 -0.01(-0.05%)
Jan 23, 2017 24.40 24.41 24.39 24.39 4,624 +0.11(+0.44%)
Jan 20, 2017 24.27 24.38 24.23 24.28 30,305 -0.11(-0.45%)
Jan 19, 2017 24.39 24.39 24.39 24.39 216 -0.03(-0.11%)
Jan 18, 2017 24.44 24.44 24.40 24.42 2,840 +0.00(+0.00%)
Jan 17, 2017 24.40 24.42 24.37 24.42 6,448 +0.03(+0.13%)
Jan 13, 2017 24.39 24.39 24.39 0 -0.03(-0.13%)
Jan 12, 2017 24.37 24.42 24.37 24.42 8,494 +0.06(+0.23%)
Jan 10, 2017 24.36 13 -0.04(-0.15%)
Jan 09, 2017 24.39 24.40 24.39 24.40 1,803 +0.00(+0.00%)
Jan 06, 2017 24.40 24.40 24.40 24.40 1,492 +0.04(+0.16%)
Jan 05, 2017 24.35 24.46 24.35 24.36 3,565 +0.03(+0.13%)
Jan 04, 2017 24.28 24.34 24.27 24.33 1,313 +0.06(+0.24%)
Jan 03, 2017 24.25 24.31 24.25 24.27 10,055 -0.02(-0.07%)
Dec 30, 2016 24.29 24.29 24.29 0 +0.18(+0.76%)
Dec 28, 2016 24.11 56 -0.04(-0.18%)
Dec 27, 2016 24.11 24.15 24.11 24.15 2,350 +0.02(+0.09%)
Dec 23, 2016 24.13 24.13 24.13 0 -0.03(-0.12%)
Dec 22, 2016 24.19 24.19 24.14 24.16 2,768 +0.04(+0.15%)
Dec 21, 2016 24.15 24.15 24.12 24.12 1,627 -0.05(-0.21%)
Dec 20, 2016 24.10 24.17 24.10 24.17 10,822 +0.07(+0.29%)
Dec 19, 2016 24.14 24.14 24.08 24.10 5,522 -0.10(-0.41%)
Dec 16, 2016 24.24 24.24 24.15 24.20 12,156 +0.05(+0.20%)
Dec 15, 2016 24.20 24.73 24.13 24.15 23,679 -0.04(-0.18%)
Dec 14, 2016 24.28 24.28 24.19 24.19 4,587 -0.07(-0.27%)
Dec 13, 2016 24.25 24.28 24.25 24.26 11,964 +0.03(+0.10%)
Dec 12, 2016 24.21 24.26 24.21 24.23 10,500 -0.06(-0.23%)
Dec 09, 2016 24.30 24.36 24.25 24.29 11,644 -0.06(-0.25%)
Dec 08, 2016 24.33 24.44 24.30 24.35 55,422 +0.00(+0.00%)
Dec 07, 2016 24.33 24.35 24.33 24.35 11,916 +0.05(+0.22%)
Dec 06, 2016 24.32 24.32 24.30 24.30 3,017 -0.01(-0.05%)
Dec 05, 2016 24.27 24.31 24.26 24.31 2,231 +0.06(+0.25%)
Dec 02, 2016 24.27 24.29 24.25 24.25 3,795 +0.04(+0.17%)
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.