Nushares US Aggregate Bond ETF (NY: NUAG )

20.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 23.03 23.04 22.99 23.01 44,510 -0.04(-0.16%)
Jan 28, 2021 23.07 23.08 23.04 23.05 83,029 -0.05(-0.21%)
Jan 27, 2021 23.12 23.13 23.09 23.09 28,305 +0.01(+0.06%)
Jan 26, 2021 23.07 23.11 23.05 23.08 39,627 -0.01(-0.04%)
Jan 25, 2021 23.06 23.11 23.06 23.09 23,161 +0.06(+0.27%)
Jan 22, 2021 22.98 23.05 22.98 23.03 156,730 -0.03(-0.12%)
Jan 21, 2021 23.02 23.05 23.02 23.05 75,911 -0.02(-0.08%)
Jan 20, 2021 23.00 23.07 23.00 23.07 20,802 +0.00(+0.00%)
Jan 19, 2021 22.97 23.07 22.97 23.07 188,082 +0.06(+0.27%)
Jan 15, 2021 23.03 23.03 22.99 23.01 22,421 +0.06(+0.27%)
Jan 14, 2021 22.97 22.98 22.95 22.95 27,179 -0.02(-0.10%)
Jan 13, 2021 22.96 22.98 22.94 22.97 40,976 +0.01(+0.04%)
Jan 12, 2021 22.91 23.06 22.83 22.96 9,979,422 +0.07(+0.29%)
Jan 11, 2021 22.90 22.93 22.88 22.89 48,629 -0.05(-0.24%)
Jan 08, 2021 23.02 23.02 22.94 22.95 17,759 -0.03(-0.15%)
Jan 07, 2021 22.99 22.99 22.97 22.98 5,371 -0.04(-0.16%)
Jan 06, 2021 23.01 23.04 23.00 23.02 9,890 -0.14(-0.62%)
Jan 05, 2021 23.14 23.16 23.13 23.16 21,974 -0.04(-0.16%)
Jan 04, 2021 23.20 23.23 23.18 23.20 9,786 +0.04(+0.19%)
Dec 31, 2020 23.16 23.16 23.16 21,416 -0.01(-0.05%)
Dec 30, 2020 23.16 23.17 23.14 23.17 21,416 +0.02(+0.10%)
Dec 29, 2020 23.14 23.18 23.14 23.14 11,400 +0.00(+0.00%)
Dec 28, 2020 23.12 23.15 23.12 23.14 4,077 -0.00(-0.01%)
Dec 24, 2020 23.14 23.18 23.13 23.15 11,210 +0.02(+0.09%)
Dec 23, 2020 23.10 23.14 23.08 23.13 5,003 -0.02(-0.10%)
Dec 22, 2020 23.13 23.16 23.13 23.15 7,763 +0.04(+0.18%)
Dec 21, 2020 23.10 23.13 23.10 23.11 10,595 -0.00(-0.02%)
Dec 18, 2020 23.18 23.18 23.10 23.11 14,873 +0.01(+0.04%)
Dec 17, 2020 23.13 23.14 23.10 23.10 9,170 +0.02(+0.07%)
Dec 16, 2020 23.06 23.12 23.04 23.09 6,063 -0.01(-0.06%)
Dec 15, 2020 23.11 23.11 23.07 23.10 21,791 +0.01(+0.05%)
Dec 14, 2020 23.07 23.10 23.07 23.09 10,358 +0.01(+0.03%)
Dec 11, 2020 23.10 23.10 23.07 23.08 12,905 +0.02(+0.08%)
Dec 10, 2020 23.02 23.06 23.01 23.06 7,892 +0.06(+0.27%)
Dec 09, 2020 23.04 23.04 22.97 23.00 31,387 -0.04(-0.17%)
Dec 08, 2020 23.09 23.09 23.04 23.04 11,059 +0.00(+0.01%)
Dec 07, 2020 23.10 23.10 23.04 23.04 33,710 -0.00(-0.02%)
Dec 04, 2020 23.04 23.06 23.03 23.04 12,905 -0.06(-0.27%)
Dec 03, 2020 23.10 23.15 23.09 23.10 29,569 +0.04(+0.17%)
Dec 02, 2020 23.09 23.09 23.03 23.06 18,711 -0.07(-0.31%)
Dec 01, 2020 23.10 23.14 23.08 23.14 123,948 -0.02(-0.07%)
Nov 30, 2020 23.14 23.16 23.14 23.15 5,814 +0.03(+0.12%)
Nov 27, 2020 23.11 23.13 23.09 23.13 4,570 +0.05(+0.23%)
Nov 25, 2020 23.09 23.10 23.07 23.07 5,127 -0.00(-0.01%)
Nov 24, 2020 23.10 23.10 23.05 23.07 28,577 -0.04(-0.18%)
Nov 23, 2020 23.08 23.14 23.06 23.12 9,261 +0.00(+0.01%)
Nov 20, 2020 23.09 23.11 23.09 23.11 6,242 +0.03(+0.14%)
Nov 19, 2020 23.06 23.10 23.05 23.08 22,942 +0.07(+0.31%)
Nov 18, 2020 23.02 23.03 23.00 23.01 23,239 +0.02(+0.08%)
Nov 17, 2020 22.99 23.01 22.97 22.99 50,571 +0.03(+0.14%)
Nov 16, 2020 22.93 22.96 22.93 22.96 15,246 +0.01(+0.06%)
Nov 13, 2020 22.95 22.96 22.94 22.95 21,180 +0.01(+0.03%)
Nov 12, 2020 22.90 22.95 22.88 22.94 8,637 +0.09(+0.38%)
Nov 11, 2020 22.81 22.90 22.80 22.85 10,237 +0.03(+0.14%)
Nov 10, 2020 22.86 22.87 22.82 22.82 9,837 -0.05(-0.24%)
Nov 09, 2020 22.86 22.97 22.86 22.88 7,873 -0.14(-0.62%)
Nov 06, 2020 23.00 23.04 23.00 23.02 10,701 -0.05(-0.23%)
Nov 05, 2020 23.03 23.07 23.02 23.07 13,400 +0.07(+0.31%)
Nov 04, 2020 22.93 23.00 22.93 23.00 11,389 +0.20(+0.87%)
Nov 03, 2020 22.82 22.84 22.80 22.80 10,523 +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.