Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 -0.07 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 19.04 19.05 19.00 19.00 13,975 -0.04(-0.22%)
Oct 30, 2018 19.07 19.07 19.03 19.04 26,247 -0.05(-0.26%)
Oct 29, 2018 19.07 19.10 19.06 19.09 10,285 +0.01(+0.04%)
Oct 26, 2018 19.07 19.08 19.05 19.08 20,501 +0.05(+0.26%)
Oct 25, 2018 19.05 19.07 19.03 19.03 25,975 -0.00(-0.02%)
Oct 24, 2018 19.03 19.08 19.03 19.04 4,424 +0.01(+0.07%)
Oct 23, 2018 19.03 19.06 19.03 19.03 16,040 -0.02(-0.12%)
Oct 22, 2018 19.04 19.05 19.03 19.05 13,530 -0.01(-0.05%)
Oct 19, 2018 19.06 19.06 19.04 19.06 3,396 +0.02(+0.13%)
Oct 18, 2018 19.07 19.07 19.03 19.03 15,180 -0.05(-0.26%)
Oct 17, 2018 19.07 19.10 19.07 19.08 18,831 +0.02(+0.09%)
Oct 16, 2018 19.09 19.10 19.07 19.07 22,798 +0.00(+0.00%)
Oct 15, 2018 19.09 19.11 19.07 19.07 17,578 -0.02(-0.13%)
Oct 12, 2018 19.07 19.10 19.07 19.09 18,802 +0.03(+0.17%)
Oct 11, 2018 19.08 19.08 19.04 19.06 11,992 +0.02(+0.13%)
Oct 10, 2018 19.05 19.06 19.03 19.03 19,543 -0.01(-0.04%)
Oct 09, 2018 19.08 19.12 19.02 19.04 3,970,779 -0.00(-0.02%)
Oct 08, 2018 19.08 19.08 19.03 19.05 13,102 -0.04(-0.19%)
Oct 05, 2018 19.11 19.11 19.05 19.08 65,142 -0.03(-0.16%)
Oct 04, 2018 19.18 19.18 19.10 19.11 15,842 -0.06(-0.32%)
Oct 03, 2018 19.22 19.25 19.16 19.17 33,322 -0.07(-0.37%)
Oct 02, 2018 19.23 19.28 19.22 19.25 14,263 -0.02(-0.10%)
Oct 01, 2018 19.27 19.27 19.21 19.27 21,964 +0.00(+0.00%)
Sep 28, 2018 19.24 19.27 19.24 19.27 20,440 +0.04(+0.21%)
Sep 27, 2018 19.21 19.26 19.21 19.22 30,835 -0.01(-0.07%)
Sep 26, 2018 19.21 19.24 19.19 19.24 19,316 +0.05(+0.28%)
Sep 25, 2018 19.17 19.22 19.17 19.18 25,271 -0.01(-0.04%)
Sep 24, 2018 19.19 19.25 19.18 19.19 33,834 -0.02(-0.13%)
Sep 21, 2018 19.25 19.26 19.18 19.22 19,345 -0.01(-0.06%)
Sep 20, 2018 19.20 19.24 19.18 19.23 11,915 +0.05(+0.27%)
Sep 19, 2018 19.21 19.22 19.17 19.17 11,927 -0.06(-0.30%)
Sep 18, 2018 19.24 19.27 19.22 19.23 16,834 -0.06(-0.33%)
Sep 17, 2018 19.24 19.31 19.24 19.30 11,820 +0.01(+0.07%)
Sep 14, 2018 19.24 19.30 19.24 19.28 11,072 +0.04(+0.21%)
Sep 13, 2018 19.25 19.28 19.23 19.24 25,358 -0.01(-0.04%)
Sep 12, 2018 19.23 19.28 19.23 19.25 9,064 +0.03(+0.14%)
Sep 11, 2018 19.25 19.26 19.22 19.22 9,859 -0.04(-0.21%)
Sep 10, 2018 19.29 19.29 19.24 19.26 7,171 -0.01(-0.05%)
Sep 07, 2018 19.29 19.29 19.25 19.27 19,739 -0.01(-0.04%)
Sep 06, 2018 19.26 19.32 19.26 19.28 17,278 +0.01(+0.05%)
Sep 05, 2018 19.25 19.30 19.25 19.27 18,682 -0.05(-0.27%)
Sep 04, 2018 19.31 19.34 19.28 19.32 12,100 +0.01(+0.07%)
Aug 31, 2018 19.31 19.31 19.31 0 +0.00(+0.02%)
Aug 30, 2018 19.30 19.33 19.28 19.30 53,985 -0.00(-0.01%)
Aug 29, 2018 19.31 19.32 19.29 19.30 16,871 -0.03(-0.17%)
Aug 28, 2018 19.32 19.35 19.31 19.34 42,892 -0.03(-0.16%)
Aug 27, 2018 19.35 19.39 19.32 19.37 26,584 -0.02(-0.11%)
Aug 24, 2018 19.39 19.39 19.35 19.39 14,907 +0.01(+0.06%)
Aug 23, 2018 19.35 19.38 19.35 19.38 11,939 +0.00(+0.00%)
Aug 22, 2018 19.40 19.40 19.34 19.38 20,377 -0.00(-0.03%)
Aug 21, 2018 19.37 19.40 19.34 19.38 10,267 -0.02(-0.08%)
Aug 20, 2018 19.37 19.40 19.35 19.40 18,779 +0.07(+0.38%)
Aug 17, 2018 19.33 19.36 19.31 19.32 9,164 -0.01(-0.07%)
Aug 16, 2018 19.35 19.36 19.29 19.34 51,130 +0.01(+0.03%)
Aug 15, 2018 19.31 19.33 19.27 19.33 15,344 +0.07(+0.38%)
Aug 14, 2018 19.27 19.30 19.26 19.26 29,437 -0.01(-0.04%)
Aug 13, 2018 19.31 19.31 19.27 19.27 11,270 -0.04(-0.21%)
Aug 10, 2018 19.26 19.31 19.26 19.31 50,708 +0.06(+0.30%)
Aug 09, 2018 19.23 19.27 19.23 19.25 21,160 +0.00(+0.02%)
Aug 08, 2018 19.22 19.24 19.22 19.24 10,601 -0.01(-0.06%)
Aug 07, 2018 19.28 19.28 19.23 19.26 36,515 -0.00(-0.02%)
Aug 06, 2018 19.25 19.30 19.25 19.26 15,854 +0.01(+0.06%)
Aug 03, 2018 19.27 19.27 19.24 19.25 11,485 +0.03(+0.18%)
Aug 02, 2018 19.19 19.22 19.18 19.21 17,242 -0.01(-0.04%)
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.