Nushares US Aggregate Bond ETF (NY: NUAG )

20.89 -0.00 (-0.00%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 22.18 22.22 22.08 22.21 100,046 +0.12(+0.53%)
Feb 27, 2020 22.15 22.16 22.07 22.10 39,079 -0.06(-0.26%)
Feb 26, 2020 22.19 22.21 22.13 22.15 21,914 -0.00(-0.02%)
Feb 25, 2020 22.19 22.20 22.13 22.16 20,477 -0.00(-0.02%)
Feb 24, 2020 22.23 22.23 22.13 22.16 47,225 +0.05(+0.24%)
Feb 21, 2020 22.08 22.15 22.08 22.11 12,334 +0.03(+0.13%)
Feb 20, 2020 22.04 22.08 22.03 22.08 30,837 +0.05(+0.22%)
Feb 19, 2020 22.05 22.05 22.03 22.03 11,190 -0.01(-0.05%)
Feb 18, 2020 22.01 22.10 22.01 22.04 24,191 +0.05(+0.25%)
Feb 14, 2020 22.00 22.03 21.98 21.99 23,184 +0.01(+0.04%)
Feb 13, 2020 21.97 22.01 21.97 21.98 8,136 +0.02(+0.08%)
Feb 12, 2020 21.99 22.00 21.95 21.96 24,158 -0.03(-0.12%)
Feb 11, 2020 22.01 22.03 21.99 21.99 19,383 -0.02(-0.08%)
Feb 10, 2020 22.01 22.03 21.99 22.00 9,255 +0.04(+0.16%)
Feb 07, 2020 21.99 21.99 21.97 21.97 6,281 +0.04(+0.16%)
Feb 06, 2020 21.89 21.94 21.88 21.93 23,333 +0.04(+0.16%)
Feb 05, 2020 21.92 21.92 21.89 21.90 20,897 -0.04(-0.20%)
Feb 04, 2020 21.93 21.95 21.92 21.94 11,593 -0.08(-0.36%)
Feb 03, 2020 21.99 22.02 21.96 22.02 26,044 +0.01(+0.06%)
Jan 31, 2020 21.99 22.01 21.98 22.01 19,893 +0.04(+0.18%)
Jan 30, 2020 21.97 21.98 21.95 21.97 5,969 +0.01(+0.06%)
Jan 29, 2020 21.94 21.95 21.90 21.95 24,092 +0.05(+0.24%)
Jan 28, 2020 21.92 21.93 21.90 21.90 9,921 -0.03(-0.16%)
Jan 27, 2020 21.92 21.94 21.91 21.94 16,895 +0.04(+0.20%)
Jan 24, 2020 21.87 21.90 21.86 21.89 11,775 +0.07(+0.30%)
Jan 23, 2020 21.83 21.90 21.80 21.83 3,703,497 +0.02(+0.10%)
Jan 22, 2020 21.77 21.81 21.77 21.81 7,990 +0.02(+0.10%)
Jan 21, 2020 21.78 21.80 21.75 21.78 36,799 +0.05(+0.22%)
Jan 17, 2020 21.74 21.74 21.70 21.74 4,001 +0.00(+0.02%)
Jan 16, 2020 21.75 21.75 21.72 21.73 23,002 +0.01(+0.04%)
Jan 15, 2020 21.72 21.74 21.70 21.72 6,696 +0.04(+0.16%)
Jan 14, 2020 21.66 21.70 21.66 21.69 13,026 +0.01(+0.04%)
Jan 13, 2020 21.69 21.69 21.67 21.68 5,934 +0.02(+0.08%)
Jan 10, 2020 21.65 21.67 21.65 21.66 6,631 +0.04(+0.18%)
Jan 09, 2020 21.58 21.63 21.57 21.62 8,852 +0.00(+0.00%)
Jan 08, 2020 21.63 21.65 21.59 21.62 6,413 -0.01(-0.04%)
Jan 07, 2020 21.70 21.70 21.62 21.63 13,623 -0.06(-0.28%)
Jan 06, 2020 21.70 21.71 21.67 21.69 6,444 -0.01(-0.04%)
Jan 03, 2020 21.65 21.70 21.65 21.70 4,001 +0.08(+0.36%)
Jan 02, 2020 21.65 21.65 21.62 21.62 1,528 +0.08(+0.37%)
Dec 31, 2019 21.58 21.60 21.54 21.54 13,604 -0.04(-0.20%)
Dec 30, 2019 21.56 21.59 21.53 21.59 6,623 -0.02(-0.08%)
Dec 27, 2019 21.63 21.63 21.60 21.60 1,600 +0.03(+0.13%)
Dec 26, 2019 21.57 21.60 21.55 21.58 15,275 +0.04(+0.19%)
Dec 24, 2019 21.53 21.56 21.51 21.53 6,193 -0.01(-0.03%)
Dec 23, 2019 21.55 21.55 21.52 21.54 3,422 -0.01(-0.04%)
Dec 20, 2019 21.56 21.57 21.54 21.55 9,174 +0.01(+0.06%)
Dec 19, 2019 21.53 21.55 21.53 21.54 4,996 +0.00(+0.02%)
Dec 18, 2019 21.52 21.55 21.50 21.53 9,325 +0.00(+0.02%)
Dec 17, 2019 21.54 21.57 21.52 21.53 7,962 -0.02(-0.10%)
Dec 16, 2019 21.55 21.57 21.54 21.55 2,294 -0.03(-0.14%)
Dec 13, 2019 21.54 21.58 21.51 21.58 13,762 +0.07(+0.34%)
Dec 12, 2019 21.51 21.53 21.51 21.51 4,401 -0.07(-0.32%)
Dec 11, 2019 21.55 21.59 21.54 21.58 6,169 +0.05(+0.24%)
Dec 10, 2019 21.54 21.54 21.51 21.52 4,186 -0.02(-0.10%)
Dec 09, 2019 21.53 21.55 21.51 21.55 8,159 +0.02(+0.08%)
Dec 06, 2019 21.55 21.55 21.50 21.53 8,028 -0.01(-0.06%)
Dec 05, 2019 21.52 21.55 21.52 21.54 2,540 -0.04(-0.18%)
Dec 04, 2019 21.55 21.58 21.54 21.58 12,180 +0.01(+0.04%)
Dec 03, 2019 21.52 21.61 21.52 21.57 5,701 +0.08(+0.39%)
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.