Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 -0.07 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 19.84 19.87 19.80 19.87 7,016 +0.08(+0.43%)
Jan 30, 2023 19.80 19.81 19.79 19.79 5,055 -0.05(-0.26%)
Jan 27, 2023 19.81 19.84 19.81 19.84 3,017 -0.03(-0.14%)
Jan 26, 2023 19.85 19.91 19.85 19.87 2,264 -0.01(-0.07%)
Jan 25, 2023 19.86 19.88 19.85 19.88 11,196 +0.01(+0.03%)
Jan 24, 2023 19.80 19.88 19.80 19.88 1,768 +0.07(+0.37%)
Jan 23, 2023 19.82 19.82 19.79 19.80 5,918 -0.03(-0.17%)
Jan 20, 2023 19.80 19.83 19.80 19.83 351 -0.08(-0.40%)
Jan 19, 2023 19.92 19.92 19.89 19.91 7,205 -0.04(-0.21%)
Jan 18, 2023 19.97 19.97 19.89 19.96 5,803 +0.20(+0.99%)
Jan 17, 2023 19.76 19.78 19.76 19.76 2,521 -0.03(-0.13%)
Jan 13, 2023 19.78 19.79 19.78 19.79 4,744 -0.05(-0.25%)
Jan 12, 2023 19.75 19.83 19.69 19.83 7,438 +0.15(+0.79%)
Jan 11, 2023 19.65 19.68 19.64 19.68 7,721 +0.11(+0.55%)
Jan 10, 2023 19.55 19.58 19.55 19.57 2,543 -0.05(-0.26%)
Jan 09, 2023 19.58 19.66 19.58 19.62 6,388 +0.02(+0.12%)
Jan 06, 2023 19.52 19.60 19.52 19.60 9,844 +0.23(+1.19%)
Jan 05, 2023 19.32 19.38 19.32 19.37 2,358 -0.02(-0.10%)
Jan 04, 2023 19.37 19.39 19.37 19.39 6,006 +0.09(+0.49%)
Jan 03, 2023 19.38 19.38 19.27 19.29 2,213 +0.10(+0.54%)
Dec 30, 2022 19.21 19.21 19.19 19.19 1,911 -0.08(-0.41%)
Dec 29, 2022 19.25 19.29 19.24 19.27 1,949 +0.06(+0.33%)
Dec 28, 2022 19.25 19.26 19.18 19.21 18,280 -0.03(-0.13%)
Dec 27, 2022 19.31 19.31 19.23 19.23 15,039 -0.15(-0.77%)
Dec 23, 2022 19.37 19.39 19.37 19.38 2,099 -0.05(-0.27%)
Dec 22, 2022 19.44 19.45 19.43 19.44 2,753 +0.00(+0.00%)
Dec 21, 2022 19.44 19.47 19.42 19.44 3,381 +0.07(+0.34%)
Dec 20, 2022 19.37 19.39 19.35 19.37 37,140 -0.14(-0.72%)
Dec 19, 2022 19.55 19.55 19.46 19.51 9,383 -0.12(-0.62%)
Dec 16, 2022 19.57 19.64 19.57 19.63 16,317 -0.05(-0.24%)
Dec 15, 2022 19.64 19.68 19.64 19.68 480,548 -0.05(-0.27%)
Dec 14, 2022 19.71 19.73 19.55 19.73 13,607 +0.04(+0.22%)
Dec 13, 2022 19.79 19.82 19.62 19.69 423,408 +0.15(+0.79%)
Dec 12, 2022 19.65 19.65 19.53 19.53 23,478 -0.04(-0.21%)
Dec 09, 2022 19.59 19.61 19.58 19.58 14,151 -0.09(-0.48%)
Dec 08, 2022 19.67 19.70 19.66 19.67 1,523 -0.04(-0.22%)
Dec 07, 2022 19.65 19.73 19.65 19.71 1,628 +0.15(+0.79%)
Dec 06, 2022 19.53 19.57 19.53 19.56 1,915 +0.06(+0.31%)
Dec 05, 2022 19.55 19.55 19.50 19.50 5,553 -0.14(-0.69%)
Dec 02, 2022 19.49 19.63 19.49 19.63 5,423 +0.05(+0.24%)
Dec 01, 2022 19.47 19.59 19.45 19.59 19,949 +0.18(+0.91%)
Nov 30, 2022 19.22 19.41 19.20 19.41 50,945 +0.15(+0.80%)
Nov 29, 2022 19.26 19.28 19.25 19.25 1,776 -0.03(-0.17%)
Nov 28, 2022 19.34 19.34 19.27 19.29 42,375 -0.04(-0.22%)
Nov 25, 2022 19.32 19.33 19.31 19.33 4,799 -0.01(-0.07%)
Nov 23, 2022 19.27 19.34 19.27 19.34 3,509 +0.12(+0.63%)
Nov 22, 2022 19.18 19.23 19.18 19.22 8,090 +0.10(+0.54%)
Nov 21, 2022 19.13 19.14 19.11 19.12 1,972 -0.01(-0.03%)
Nov 18, 2022 19.17 19.17 19.12 19.12 7,179 -0.02(-0.10%)
Nov 17, 2022 19.10 19.15 19.10 19.14 8,788 -0.09(-0.48%)
Nov 16, 2022 19.16 19.24 19.16 19.23 8,125 +0.11(+0.55%)
Nov 15, 2022 19.09 19.13 19.05 19.13 12,009 +0.16(+0.86%)
Nov 14, 2022 18.98 18.98 18.96 18.96 1,999 -0.06(-0.29%)
Nov 11, 2022 19.01 19.04 19.01 19.02 3,504 +0.01(+0.05%)
Nov 10, 2022 18.98 19.01 18.96 19.01 3,238 +0.40(+2.15%)
Nov 09, 2022 18.61 18.63 18.58 18.61 9,633 +0.00(+0.02%)
Nov 08, 2022 18.57 18.62 18.57 18.61 17,955 +0.07(+0.38%)
Nov 07, 2022 18.59 18.59 18.53 18.54 7,754 -0.04(-0.23%)
Nov 04, 2022 18.56 18.60 18.55 18.58 211,426 +0.03(+0.16%)
Nov 03, 2022 18.48 18.59 18.48 18.55 21,847 -0.08(-0.41%)
Nov 02, 2022 18.69 18.75 18.62 18.62 3,180 -0.04(-0.21%)
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.