Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 22.14 22.19 22.05 22.08 12,714 -0.05(-0.24%)
Apr 29, 2020 22.19 22.23 22.12 22.13 12,895 -0.01(-0.04%)
Apr 28, 2020 22.20 22.20 22.11 22.14 2,758 +0.04(+0.20%)
Apr 27, 2020 22.13 22.13 22.10 22.10 5,364 -0.15(-0.66%)
Apr 24, 2020 22.13 22.25 22.13 22.25 3,800 +0.09(+0.39%)
Apr 23, 2020 22.25 22.28 22.12 22.16 99,262 +0.01(+0.04%)
Apr 22, 2020 22.24 22.24 22.09 22.15 20,653 +0.01(+0.03%)
Apr 21, 2020 22.17 22.21 22.09 22.14 5,144 -0.05(-0.22%)
Apr 20, 2020 22.09 22.25 22.08 22.19 9,901 +0.05(+0.21%)
Apr 17, 2020 22.27 22.29 22.12 22.15 109,411 +0.02(+0.10%)
Apr 16, 2020 22.20 22.27 22.12 22.12 7,518 +0.00(+0.00%)
Apr 15, 2020 22.10 22.15 22.07 22.12 11,329 +0.10(+0.47%)
Apr 14, 2020 22.24 22.24 21.66 22.02 31,660 -0.09(-0.39%)
Apr 13, 2020 22.08 22.11 22.00 22.11 13,645 -0.04(-0.20%)
Apr 09, 2020 21.83 22.18 21.83 22.15 33,629 +0.52(+2.41%)
Apr 08, 2020 21.62 21.64 21.52 21.63 25,563 +0.19(+0.89%)
Apr 07, 2020 21.55 21.59 21.39 21.44 7,226,763 -0.00(-0.02%)
Apr 06, 2020 21.33 21.48 21.33 21.44 74,915 +0.19(+0.90%)
Apr 03, 2020 21.37 21.37 21.24 21.25 16,584 -0.07(-0.31%)
Apr 02, 2020 21.44 21.50 21.28 21.32 53,437 +0.05(+0.25%)
Apr 01, 2020 21.32 21.46 21.26 21.26 35,099 -0.31(-1.43%)
Mar 31, 2020 21.53 21.61 21.48 21.57 38,892 +0.04(+0.20%)
Mar 30, 2020 21.43 21.56 21.43 21.53 27,593 +0.22(+1.02%)
Mar 27, 2020 21.28 21.38 21.21 21.31 56,906 -0.06(-0.28%)
Mar 26, 2020 21.65 21.65 21.23 21.37 130,807 +0.13(+0.61%)
Mar 25, 2020 20.87 21.30 20.87 21.24 105,941 +0.40(+1.91%)
Mar 24, 2020 20.31 21.29 20.31 20.84 93,890 +0.16(+0.75%)
Mar 23, 2020 20.36 20.77 20.36 20.69 85,131 +0.74(+3.69%)
Mar 20, 2020 20.02 20.26 19.95 19.95 32,204 +0.20(+1.01%)
Mar 19, 2020 19.96 20.04 19.54 19.75 457,821 -0.52(-2.56%)
Mar 18, 2020 20.41 20.65 20.11 20.27 290,139 -0.52(-2.50%)
Mar 17, 2020 20.82 21.20 20.45 20.79 52,226 -0.23(-1.11%)
Mar 16, 2020 20.44 21.16 20.42 21.03 70,209 -0.20(-0.94%)
Mar 13, 2020 20.95 21.29 20.92 21.23 54,136 +0.32(+1.53%)
Mar 12, 2020 21.28 21.42 20.17 20.90 196,556 -0.62(-2.86%)
Mar 11, 2020 21.76 21.79 21.42 21.52 47,097 -0.40(-1.82%)
Mar 10, 2020 22.09 22.09 21.92 21.92 19,466 -0.25(-1.13%)
Mar 09, 2020 22.26 22.95 22.13 22.17 325,262 -0.12(-0.54%)
Mar 06, 2020 22.20 22.31 22.20 22.29 22,970 +0.14(+0.63%)
Mar 05, 2020 22.13 22.19 22.13 22.15 22,859 +0.04(+0.17%)
Mar 04, 2020 22.16 22.20 22.11 22.11 47,537 +0.01(+0.06%)
Mar 03, 2020 22.02 22.14 22.02 22.10 48,877 +0.10(+0.47%)
Mar 02, 2020 22.00 22.10 21.99 22.00 4,694,372 +0.07(+0.31%)
Feb 28, 2020 21.89 21.93 21.80 21.93 101,348 +0.12(+0.54%)
Feb 27, 2020 21.87 21.88 21.79 21.81 39,588 -0.06(-0.26%)
Feb 26, 2020 21.90 21.93 21.85 21.87 22,199 -0.00(-0.02%)
Feb 25, 2020 21.90 21.91 21.85 21.87 20,743 -0.00(-0.02%)
Feb 24, 2020 21.95 21.95 21.85 21.88 47,839 +0.05(+0.24%)
Feb 21, 2020 21.80 21.86 21.80 21.82 12,494 +0.03(+0.13%)
Feb 20, 2020 21.76 21.80 21.75 21.80 31,238 +0.05(+0.22%)
Feb 19, 2020 21.76 21.76 21.74 21.75 11,335 -0.01(-0.05%)
Feb 18, 2020 21.73 21.82 21.73 21.76 24,506 +0.05(+0.25%)
Feb 14, 2020 21.72 21.75 21.70 21.70 23,485 +0.01(+0.04%)
Feb 13, 2020 21.69 21.73 21.69 21.70 8,242 +0.02(+0.08%)
Feb 12, 2020 21.70 21.72 21.67 21.68 24,472 -0.03(-0.12%)
Feb 11, 2020 21.73 21.75 21.70 21.70 19,635 -0.02(-0.08%)
Feb 10, 2020 21.73 21.75 21.71 21.72 9,375 +0.03(+0.16%)
Feb 07, 2020 21.71 21.71 21.68 21.69 6,363 +0.03(+0.16%)
Feb 06, 2020 21.61 21.66 21.60 21.65 23,637 +0.03(+0.16%)
Feb 05, 2020 21.64 21.64 21.61 21.62 21,169 -0.04(-0.20%)
Feb 04, 2020 21.65 21.66 21.64 21.66 11,744 -0.08(-0.36%)
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.