Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 -0.07 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 22.38 22.42 22.38 22.41 70,017 -0.01(-0.05%)
Sep 29, 2021 22.44 22.46 22.39 22.42 33,531 +0.01(+0.06%)
Sep 28, 2021 22.42 22.44 22.39 22.41 91,774 -0.10(-0.46%)
Sep 27, 2021 22.52 22.54 22.51 22.51 235,302 -0.03(-0.14%)
Sep 24, 2021 22.56 22.56 22.53 22.54 27,440 -0.04(-0.18%)
Sep 23, 2021 22.65 22.65 22.58 22.58 38,961 -0.12(-0.54%)
Sep 22, 2021 22.68 22.72 22.68 22.70 19,759 +0.03(+0.12%)
Sep 21, 2021 22.69 22.69 22.67 22.68 17,677 -0.01(-0.04%)
Sep 20, 2021 22.65 22.69 22.65 22.69 27,754 +0.06(+0.28%)
Sep 17, 2021 22.64 22.66 22.62 22.62 38,663 -0.04(-0.17%)
Sep 16, 2021 22.65 22.67 22.64 22.66 41,390 -0.06(-0.25%)
Sep 15, 2021 22.74 22.74 22.69 22.72 42,009 -0.02(-0.08%)
Sep 14, 2021 22.71 22.74 22.71 22.73 72,215 +0.06(+0.26%)
Sep 13, 2021 22.67 22.68 22.66 22.68 20,462 +0.04(+0.18%)
Sep 10, 2021 22.65 22.65 22.64 22.64 38,655 -0.05(-0.20%)
Sep 09, 2021 22.64 22.70 22.64 22.68 53,449 +0.06(+0.27%)
Sep 08, 2021 22.60 22.64 22.59 22.62 29,295 +0.05(+0.21%)
Sep 07, 2021 22.59 22.59 22.56 22.57 40,706 -0.07(-0.30%)
Sep 03, 2021 22.62 22.64 22.62 22.64 30,438 -0.03(-0.14%)
Sep 02, 2021 22.65 22.68 22.65 22.67 50,552 +0.05(+0.20%)
Sep 01, 2021 22.66 22.66 22.62 22.63 19,820 -0.02(-0.07%)
Aug 31, 2021 22.67 22.68 22.63 22.64 31,971 -0.03(-0.14%)
Aug 30, 2021 22.63 22.67 22.63 22.67 32,791 +0.03(+0.15%)
Aug 27, 2021 22.58 22.64 22.58 22.64 148,115 +0.06(+0.27%)
Aug 26, 2021 22.57 22.58 22.56 22.58 34,652 +0.01(+0.04%)
Aug 25, 2021 22.63 22.63 22.56 22.57 28,703 -0.05(-0.22%)
Aug 24, 2021 22.64 22.65 22.62 22.62 29,918 -0.04(-0.16%)
Aug 23, 2021 22.63 22.66 22.63 22.66 47,620 +0.02(+0.08%)
Aug 20, 2021 22.66 22.67 22.63 22.64 39,603 -0.01(-0.04%)
Aug 19, 2021 22.64 22.66 22.62 22.65 47,930 +0.05(+0.20%)
Aug 18, 2021 22.60 22.62 22.58 22.60 32,615 -0.02(-0.08%)
Aug 17, 2021 22.61 22.65 22.61 22.62 37,842 -0.02(-0.10%)
Aug 16, 2021 22.67 22.67 22.64 22.64 18,873 +0.01(+0.06%)
Aug 13, 2021 22.58 22.63 22.58 22.63 45,222 +0.09(+0.40%)
Aug 12, 2021 22.52 22.54 22.52 22.54 36,473 +0.01(+0.04%)
Aug 11, 2021 22.50 22.55 22.49 22.53 121,271 +0.03(+0.12%)
Aug 10, 2021 22.53 22.58 22.50 22.50 8,155,277 -0.04(-0.16%)
Aug 09, 2021 22.61 22.61 22.54 22.54 86,514 -0.05(-0.20%)
Aug 06, 2021 22.62 22.64 22.58 22.58 31,620 -0.12(-0.54%)
Aug 05, 2021 22.70 22.71 22.69 22.71 18,395 -0.05(-0.24%)
Aug 04, 2021 22.86 22.86 22.70 22.76 32,704 +0.00(+0.00%)
Aug 03, 2021 22.76 22.80 22.75 22.76 64,400 +0.02(+0.10%)
Aug 02, 2021 22.72 22.78 22.72 22.74 15,495 +0.04(+0.18%)
Jul 30, 2021 22.69 22.71 22.68 22.70 38,688 +0.03(+0.11%)
Jul 29, 2021 22.68 22.68 22.66 22.67 18,154 -0.02(-0.10%)
Jul 28, 2021 22.65 22.70 22.64 22.69 60,421 +0.04(+0.18%)
Jul 27, 2021 22.65 22.66 22.64 22.65 30,091 +0.05(+0.24%)
Jul 26, 2021 22.63 22.63 22.60 22.60 15,162 -0.02(-0.10%)
Jul 23, 2021 22.57 22.62 22.57 22.62 7,598 -0.01(-0.06%)
Jul 22, 2021 22.60 22.64 22.60 22.64 13,267 +0.05(+0.22%)
Jul 21, 2021 22.60 22.61 22.58 22.59 43,228 -0.09(-0.38%)
Jul 20, 2021 22.75 22.79 22.67 22.67 5,723,069 -0.02(-0.10%)
Jul 19, 2021 22.70 22.70 22.68 22.69 4,342 +0.11(+0.50%)
Jul 16, 2021 22.55 22.59 22.55 22.58 32,723 -0.02(-0.08%)
Jul 15, 2021 22.58 22.60 22.54 22.60 7,820 +0.05(+0.24%)
Jul 14, 2021 22.52 22.55 22.52 22.55 9,815 +0.07(+0.32%)
Jul 13, 2021 22.52 22.54 22.46 22.47 6,595 -0.05(-0.20%)
Jul 12, 2021 22.55 22.55 22.51 22.52 10,575 -0.00(-0.02%)
Jul 09, 2021 22.54 22.54 22.52 22.52 3,273 -0.10(-0.44%)
Jul 08, 2021 22.62 22.63 22.61 22.62 14,953 +0.03(+0.14%)
Jul 07, 2021 22.56 22.60 22.56 22.59 24,952 +0.05(+0.24%)
Jul 06, 2021 22.49 22.56 22.49 22.54 42,740 +0.08(+0.38%)
Jul 02, 2021 22.41 22.45 22.41 22.45 13,097 +0.04(+0.19%)
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.