Nushares US Aggregate Bond ETF (NY: NUAG )

20.89 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 19.72 19.72 19.71 19.72 1,316 +0.01(+0.04%)
Jul 28, 2017 19.70 19.71 19.65 19.71 17,129 +0.04(+0.21%)
Jul 27, 2017 19.66 19.70 19.66 19.67 13,412 -0.03(-0.17%)
Jul 26, 2017 19.67 19.74 19.67 19.70 26,461 +0.01(+0.04%)
Jul 25, 2017 19.66 19.72 19.66 19.70 4,222 -0.04(-0.19%)
Jul 24, 2017 19.77 19.77 19.72 19.73 4,230 -0.00(-0.01%)
Jul 21, 2017 19.73 19.74 19.69 19.74 4,066 +0.03(+0.16%)
Jul 20, 2017 19.71 19.72 19.70 19.70 1,169 +0.01(+0.04%)
Jul 19, 2017 19.67 19.73 19.67 19.70 24,832 -0.00(-0.02%)
Jul 18, 2017 19.68 19.70 19.68 19.70 10,147 +0.01(+0.06%)
Jul 17, 2017 19.66 19.69 19.63 19.69 5,066 +0.06(+0.28%)
Jul 14, 2017 19.62 19.63 19.62 19.63 389 +0.01(+0.04%)
Jul 13, 2017 19.54 19.62 19.54 19.62 17,263 +0.03(+0.17%)
Jul 12, 2017 19.60 19.61 19.59 19.59 2,264 +0.07(+0.36%)
Jul 11, 2017 19.52 19.54 19.50 19.52 9,503 -0.05(-0.24%)
Jul 10, 2017 19.52 19.57 19.52 19.57 4,308 +0.02(+0.08%)
Jul 07, 2017 19.54 19.55 19.54 19.55 2,456 +0.00(+0.01%)
Jul 06, 2017 19.54 19.56 19.54 19.55 2,206 +0.01(+0.04%)
Jul 05, 2017 19.58 19.59 19.51 19.54 9,048 -0.06(-0.30%)
Jul 03, 2017 19.64 19.64 19.57 19.60 2,803 -0.04(-0.19%)
Jun 30, 2017 19.64 19.65 19.58 19.64 58,201 +0.01(+0.06%)
Jun 29, 2017 19.65 19.65 19.59 19.62 9,849 -0.04(-0.23%)
Jun 28, 2017 19.65 19.69 19.65 19.67 13,666 -0.04(-0.20%)
Jun 27, 2017 19.71 19.72 19.71 19.71 38,175 -0.01(-0.04%)
Jun 26, 2017 19.77 19.77 19.68 19.72 10,422 -0.01(-0.04%)
Jun 23, 2017 19.72 19.73 19.71 19.73 4,057 +0.02(+0.08%)
Jun 22, 2017 19.70 19.71 19.69 19.71 3,000 +0.02(+0.12%)
Jun 21, 2017 19.68 19.70 19.68 19.69 4,323 +0.00(+0.00%)
Jun 20, 2017 19.67 19.69 19.67 19.69 3,959 -0.00(-0.02%)
Jun 19, 2017 19.68 19.77 19.67 19.69 49,527 +0.03(+0.17%)
Jun 16, 2017 19.67 19.70 19.65 19.66 13,223 -0.03(-0.15%)
Jun 15, 2017 19.66 19.69 19.66 19.69 511 +0.03(+0.16%)
Jun 14, 2017 19.68 19.68 19.65 19.65 14,181 +0.04(+0.20%)
Jun 13, 2017 19.56 19.63 19.56 19.61 20,617 -0.02(-0.08%)
Jun 09, 2017 19.63 5 +0.00(+0.00%)
Jun 08, 2017 19.65 19.65 19.58 19.63 6,815 -0.03(-0.16%)
Jun 07, 2017 19.66 19.67 19.66 19.66 1,860 +0.01(+0.03%)
Jun 06, 2017 19.65 19.66 19.65 19.66 8,295 +0.00(+0.01%)
Jun 05, 2017 19.65 19.65 19.65 19.65 7,751 +0.01(+0.04%)
Jun 02, 2017 19.63 19.68 19.62 19.65 16,473 +0.04(+0.20%)
Jun 01, 2017 19.60 19.61 19.60 19.61 9,177 +0.01(+0.04%)
May 31, 2017 19.58 19.60 19.57 19.60 4,992 +0.04(+0.18%)
May 30, 2017 19.59 19.59 19.55 19.56 9,591 +0.00(+0.02%)
May 26, 2017 19.56 19.57 19.54 19.56 5,949 +0.03(+0.15%)
May 25, 2017 19.53 19.55 19.52 19.53 2,798 +0.02(+0.10%)
May 24, 2017 19.53 19.53 19.51 19.51 908 -0.02(-0.13%)
May 23, 2017 19.52 19.55 19.51 19.53 13,980 -0.02(-0.12%)
May 22, 2017 19.55 19.56 19.50 19.56 6,329 -0.01(-0.04%)
May 19, 2017 19.56 19.57 19.54 19.57 12,148 -0.01(-0.04%)
May 18, 2017 19.56 19.58 19.56 19.57 3,847 +0.04(+0.20%)
May 17, 2017 19.53 19.53 19.48 19.53 12,327 +0.06(+0.33%)
May 16, 2017 19.46 19.48 19.43 19.47 42,224 +0.07(+0.36%)
May 15, 2017 19.44 19.44 19.40 19.40 5,398 +0.03(+0.16%)
May 12, 2017 19.41 19.41 19.37 19.37 2,451 +0.00(+0.00%)
May 11, 2017 19.34 19.38 19.34 19.37 25,543 +0.01(+0.07%)
May 10, 2017 19.35 19.35 19.35 19.35 197 -0.02(-0.11%)
May 09, 2017 19.38 19.38 19.34 19.38 1,964 -0.02(-0.12%)
May 08, 2017 19.36 19.44 19.36 19.40 22,877 -0.02(-0.08%)
May 05, 2017 19.37 19.47 19.37 19.41 13,665 -0.01(-0.04%)
May 04, 2017 19.42 19.42 19.38 19.42 17,006 -0.02(-0.12%)
May 03, 2017 19.47 19.47 19.41 19.45 11,883 +0.01(+0.06%)
May 02, 2017 19.37 19.43 19.37 19.43 6,815 +0.03(+0.14%)
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.