Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 -0.07 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 20.29 20.32 20.27 20.31 80,760 +0.06(+0.29%)
May 30, 2019 20.22 20.25 20.22 20.25 263,476 +0.04(+0.21%)
May 29, 2019 20.25 20.25 20.21 20.21 29,254 -0.01(-0.04%)
May 28, 2019 20.22 20.22 20.19 20.22 16,681 +0.03(+0.17%)
May 24, 2019 20.18 20.20 20.17 20.18 23,465 +0.02(+0.10%)
May 23, 2019 20.14 20.17 20.13 20.16 18,486 +0.05(+0.23%)
May 22, 2019 20.11 20.12 20.10 20.11 22,770 +0.01(+0.06%)
May 21, 2019 20.11 20.11 20.09 20.10 16,005 +0.01(+0.06%)
May 20, 2019 20.13 20.14 20.09 20.09 20,596 -0.03(-0.17%)
May 17, 2019 20.12 20.14 20.11 20.12 10,005 +0.01(+0.04%)
May 16, 2019 20.15 20.15 20.11 20.11 79,388 -0.04(-0.21%)
May 15, 2019 20.16 20.16 20.12 20.16 16,646 +0.05(+0.26%)
May 14, 2019 20.10 20.11 20.10 20.10 15,949 -0.01(-0.05%)
May 13, 2019 20.09 20.11 20.09 20.11 19,015 +0.03(+0.17%)
May 10, 2019 20.07 20.10 20.06 20.08 26,801 +0.00(+0.00%)
May 09, 2019 20.09 20.09 20.06 20.08 19,263 +0.00(+0.00%)
May 08, 2019 20.11 20.11 20.06 20.08 16,989 -0.01(-0.04%)
May 07, 2019 20.07 20.09 20.07 20.09 16,508 +0.04(+0.19%)
May 06, 2019 20.04 20.06 20.04 20.05 20,455 +0.02(+0.08%)
May 03, 2019 20.04 20.05 20.03 20.04 13,936 +0.02(+0.10%)
May 02, 2019 20.04 20.05 20.00 20.01 54,885 -0.05(-0.23%)
May 01, 2019 20.05 20.10 20.04 20.06 34,612 +0.01(+0.06%)
Apr 30, 2019 20.02 20.05 20.02 20.05 16,536 +0.01(+0.04%)
Apr 29, 2019 20.06 20.06 20.02 20.04 39,910 -0.00(-0.02%)
Apr 26, 2019 20.07 20.07 20.04 20.04 34,466 +0.03(+0.15%)
Apr 25, 2019 20.01 20.02 20.01 20.02 24,995 -0.01(-0.04%)
Apr 24, 2019 20.00 20.02 20.00 20.02 21,551 +0.07(+0.34%)
Apr 23, 2019 19.96 19.96 19.95 19.96 20,943 +0.02(+0.08%)
Apr 22, 2019 19.96 19.96 19.93 19.94 30,137 -0.02(-0.08%)
Apr 18, 2019 19.96 19.98 19.95 19.96 18,366 +0.01(+0.04%)
Apr 17, 2019 19.96 19.96 19.93 19.95 41,825 +0.01(+0.04%)
Apr 16, 2019 19.95 19.97 19.94 19.94 27,016 -0.02(-0.08%)
Apr 15, 2019 19.99 19.99 19.96 19.96 36,379 -0.04(-0.18%)
Apr 12, 2019 20.00 20.01 19.98 19.99 31,484 +0.00(+0.01%)
Apr 11, 2019 20.00 20.02 19.98 19.99 23,658 -0.03(-0.13%)
Apr 10, 2019 20.01 20.05 20.00 20.02 5,837,690 +0.04(+0.19%)
Apr 09, 2019 19.98 19.99 19.96 19.98 4,877 +0.02(+0.10%)
Apr 08, 2019 19.96 19.97 19.95 19.96 19,841 +0.00(+0.03%)
Apr 05, 2019 19.94 19.96 19.93 19.95 4,531 +0.02(+0.11%)
Apr 04, 2019 19.92 19.94 19.92 19.93 9,286 -0.02(-0.08%)
Apr 03, 2019 19.95 19.95 19.92 19.95 19,759 +0.01(+0.05%)
Apr 02, 2019 19.94 19.94 19.92 19.94 19,383 -0.01(-0.05%)
Apr 01, 2019 20.00 20.00 19.95 19.95 6,325 -0.04(-0.18%)
Mar 29, 2019 20.00 20.00 19.98 19.98 15,538 -0.05(-0.23%)
Mar 28, 2019 20.02 20.03 20.00 20.03 22,817 +0.03(+0.15%)
Mar 27, 2019 20.02 20.02 19.99 20.00 7,031 +0.03(+0.17%)
Mar 26, 2019 19.97 19.97 19.96 19.97 7,551 +0.00(+0.01%)
Mar 25, 2019 19.93 19.99 19.93 19.96 10,977 +0.06(+0.31%)
Mar 22, 2019 19.89 19.92 19.89 19.90 10,876 +0.05(+0.24%)
Mar 21, 2019 19.83 19.85 19.83 19.85 258,744 +0.06(+0.32%)
Mar 20, 2019 19.73 19.79 19.72 19.79 10,074 +0.07(+0.36%)
Mar 19, 2019 19.72 19.72 19.71 19.72 7,649 -0.00(-0.02%)
Mar 18, 2019 19.73 19.74 19.72 19.72 25,475 -0.00(-0.02%)
Mar 15, 2019 19.74 19.74 19.72 19.73 2,031 +0.03(+0.16%)
Mar 14, 2019 19.69 19.70 19.69 19.69 3,655 +0.00(+0.00%)
Mar 13, 2019 19.70 19.70 19.69 19.69 11,781 -0.03(-0.14%)
Mar 12, 2019 19.71 19.73 19.70 19.72 7,526 +0.05(+0.27%)
Mar 11, 2019 19.69 19.69 19.67 19.67 3,081 -0.02(-0.11%)
Mar 08, 2019 19.65 19.69 19.65 19.69 9,323 +0.05(+0.25%)
Mar 07, 2019 19.64 19.66 19.64 19.64 3,437 +0.05(+0.25%)
Mar 06, 2019 19.60 19.63 19.59 19.59 8,800 +0.01(+0.06%)
Mar 05, 2019 19.59 19.59 19.58 19.58 7,812 -0.02(-0.11%)
Mar 04, 2019 19.57 19.62 19.57 19.60 76,126 +0.03(+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.