Nushares US Aggregate Bond ETF (NY: NUAG )

25.10 USD -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 25.56 25.57 25.52 25.54 40,100 -0.04(-0.16%)
Jan 28, 2021 25.61 25.62 25.57 25.58 74,802 -0.06(-0.21%)
Jan 27, 2021 25.66 25.67 25.63 25.64 25,501 +0.01(+0.06%)
Jan 26, 2021 25.61 25.65 25.59 25.62 35,701 -0.01(-0.04%)
Jan 25, 2021 25.60 25.65 25.60 25.63 20,866 +0.07(+0.27%)
Jan 22, 2021 25.51 25.58 25.51 25.56 141,200 -0.03(-0.12%)
Jan 21, 2021 25.55 25.59 25.55 25.59 68,389 -0.02(-0.08%)
Jan 20, 2021 25.53 25.61 25.53 25.61 18,741 +0.00(+0.00%)
Jan 19, 2021 25.50 25.61 25.50 25.61 169,445 +0.07(+0.27%)
Jan 15, 2021 25.56 25.56 25.52 25.54 20,200 +0.07(+0.27%)
Jan 14, 2021 25.50 25.51 25.47 25.47 24,486 -0.03(-0.10%)
Jan 13, 2021 25.48 25.51 25.46 25.50 36,916 +0.01(+0.04%)
Jan 12, 2021 25.43 25.60 25.34 25.49 8,990,534 +0.08(+0.30%)
Jan 11, 2021 25.42 25.45 25.40 25.41 43,811 -0.06(-0.24%)
Jan 08, 2021 25.55 25.55 25.46 25.47 16,000 -0.04(-0.15%)
Jan 07, 2021 25.52 25.52 25.50 25.51 4,839 -0.04(-0.16%)
Jan 06, 2021 25.54 25.57 25.54 25.55 8,910 -0.16(-0.62%)
Jan 05, 2021 25.68 25.71 25.67 25.71 19,797 -0.04(-0.16%)
Jan 04, 2021 25.75 25.79 25.73 25.75 8,817 +0.05(+0.19%)
Dec 31, 2020 25.70 25.70 25.70 19,294 -0.01(-0.05%)
Dec 30, 2020 25.70 25.72 25.68 25.72 19,294 +0.03(+0.10%)
Dec 29, 2020 25.68 25.73 25.68 25.69 10,271 +0.00(+0.00%)
Dec 28, 2020 25.66 25.70 25.66 25.69 3,673 -0.00(-0.01%)
Dec 24, 2020 25.69 25.73 25.67 25.69 10,100 +0.02(+0.09%)
Dec 23, 2020 25.64 25.68 25.62 25.67 4,508 -0.02(-0.10%)
Dec 22, 2020 25.67 25.71 25.67 25.70 6,994 +0.05(+0.18%)
Dec 21, 2020 25.64 25.67 25.64 25.65 9,546 -0.00(-0.02%)
Dec 18, 2020 25.73 25.73 25.64 25.65 13,400 +0.01(+0.04%)
Dec 17, 2020 25.67 25.68 25.64 25.64 8,262 -0.04(-0.16%)
Dec 16, 2020 25.65 25.72 25.63 25.69 5,450 -0.01(-0.06%)
Dec 15, 2020 25.71 25.71 25.67 25.70 19,587 +0.01(+0.05%)
Dec 14, 2020 25.67 25.70 25.67 25.69 9,311 +0.01(+0.03%)
Dec 11, 2020 25.70 25.70 25.67 25.68 11,600 +0.02(+0.08%)
Dec 10, 2020 25.61 25.66 25.60 25.66 7,094 +0.07(+0.27%)
Dec 09, 2020 25.63 25.63 25.56 25.59 28,212 -0.04(-0.17%)
Dec 08, 2020 25.69 25.69 25.63 25.63 9,941 +0.00(+0.01%)
Dec 07, 2020 25.70 25.70 25.63 25.63 30,300 -0.01(-0.02%)
Dec 04, 2020 25.63 25.66 25.62 25.64 11,600 -0.07(-0.27%)
Dec 03, 2020 25.70 25.75 25.69 25.70 26,578 +0.04(+0.17%)
Dec 02, 2020 25.69 25.69 25.62 25.66 16,819 -0.08(-0.31%)
Dec 01, 2020 25.70 25.74 25.68 25.74 111,410 -0.07(-0.27%)
Nov 30, 2020 25.79 25.82 25.79 25.81 5,216 +0.03(+0.12%)
Nov 27, 2020 25.76 25.78 25.74 25.78 4,100 +0.06(+0.23%)
Nov 25, 2020 25.74 25.75 25.72 25.72 4,600 -0.00(-0.01%)
Nov 24, 2020 25.75 25.75 25.70 25.72 25,636 -0.05(-0.18%)
Nov 23, 2020 25.73 25.80 25.71 25.77 8,308 +0.00(+0.01%)
Nov 20, 2020 25.74 25.77 25.74 25.77 5,600 +0.04(+0.14%)
Nov 19, 2020 25.70 25.75 25.69 25.73 20,581 +0.08(+0.31%)
Nov 18, 2020 25.67 25.67 25.64 25.65 20,847 +0.02(+0.08%)
Nov 17, 2020 25.63 25.65 25.61 25.63 45,366 +0.04(+0.14%)
Nov 16, 2020 25.56 25.60 25.56 25.59 13,677 +0.01(+0.06%)
Nov 13, 2020 25.59 25.60 25.57 25.58 19,000 +0.01(+0.03%)
Nov 12, 2020 25.53 25.58 25.51 25.57 7,748 +0.10(+0.38%)
Nov 11, 2020 25.43 25.53 25.42 25.48 9,184 +0.03(+0.14%)
Nov 10, 2020 25.48 25.49 25.44 25.44 8,825 -0.06(-0.24%)
Nov 09, 2020 25.48 25.61 25.48 25.50 7,063 -0.16(-0.62%)
Nov 06, 2020 25.64 25.68 25.64 25.66 9,600 -0.06(-0.23%)
Nov 05, 2020 25.67 25.72 25.67 25.72 12,021 +0.08(+0.31%)
Nov 04, 2020 25.56 25.64 25.56 25.64 10,217 +0.22(+0.87%)
Nov 03, 2020 25.43 25.46 25.42 25.42 9,440 +0.01(+0.03%)
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.