Nushares US Aggregate Bond ETF (NY: NUAG )

25.11 USD -0.05 (-0.20%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 25.44 25.45 25.38 25.42 77,600 -0.05(-0.20%)
Oct 29, 2020 25.58 25.59 24.80 25.47 91,320 -0.10(-0.38%)
Oct 28, 2020 25.58 25.59 25.56 25.57 12,550 -0.04(-0.14%)
Oct 27, 2020 25.55 25.64 25.55 25.60 72,742 +0.09(+0.35%)
Oct 26, 2020 25.52 25.56 25.50 25.51 21,652 +0.02(+0.10%)
Oct 23, 2020 25.43 25.51 25.43 25.49 14,600 +0.03(+0.13%)
Oct 22, 2020 25.53 25.53 25.44 25.46 27,292 -0.09(-0.37%)
Oct 21, 2020 25.49 25.57 25.48 25.55 15,697 -0.01(-0.04%)
Oct 20, 2020 25.57 25.59 25.54 25.56 38,520 -0.04(-0.17%)
Oct 19, 2020 25.61 25.63 25.61 25.61 12,282 +0.00(+0.02%)
Oct 16, 2020 25.63 25.66 25.60 25.60 14,200 -0.04(-0.17%)
Oct 15, 2020 25.63 25.67 25.63 25.64 10,737 -0.02(-0.09%)
Oct 14, 2020 25.67 25.68 25.65 25.67 12,668 +0.04(+0.16%)
Oct 13, 2020 25.62 25.64 25.61 25.63 7,805 +0.01(+0.03%)
Oct 12, 2020 25.64 25.64 25.61 25.62 66,836 +0.07(+0.29%)
Oct 09, 2020 25.57 25.58 25.52 25.55 21,300 -0.00(-0.00%)
Oct 08, 2020 25.57 25.57 25.53 25.55 8,245 -0.01(-0.05%)
Oct 07, 2020 25.54 25.58 25.54 25.56 5,716 +0.03(+0.12%)
Oct 06, 2020 25.52 25.57 25.49 25.53 19,392 +0.01(+0.04%)
Oct 05, 2020 25.59 25.59 25.49 25.52 15,491 -0.07(-0.27%)
Oct 02, 2020 25.59 25.63 25.59 25.59 6,800 +0.01(+0.04%)
Oct 01, 2020 25.56 25.60 25.54 25.58 20,437 -0.10(-0.41%)
Sep 30, 2020 25.67 25.69 25.67 25.68 5,589 -0.01(-0.02%)
Sep 29, 2020 25.67 25.74 25.67 25.69 13,271 -0.02(-0.08%)
Sep 28, 2020 25.68 25.75 25.67 25.71 36,752 +0.04(+0.16%)
Sep 25, 2020 25.66 25.69 25.65 25.67 30,100 +0.01(+0.04%)
Sep 24, 2020 25.71 25.71 25.65 25.66 31,638 -0.01(-0.04%)
Sep 23, 2020 25.73 25.76 25.67 25.67 7,821,172 -0.08(-0.33%)
Sep 22, 2020 25.76 25.78 25.73 25.75 18,969 +0.01(+0.04%)
Sep 21, 2020 25.75 25.77 25.73 25.75 12,736 -0.00(-0.00%)
Sep 18, 2020 25.76 25.79 25.74 25.75 16,400 +0.03(+0.10%)
Sep 17, 2020 25.78 25.82 25.71 25.72 133,491 -0.06(-0.22%)
Sep 16, 2020 25.80 25.84 25.75 25.78 23,138 -0.00(-0.01%)
Sep 15, 2020 25.79 25.80 25.77 25.78 23,046 +0.00(+0.00%)
Sep 14, 2020 25.79 25.81 25.77 25.78 25,501 +0.07(+0.27%)
Sep 10, 2020 25.71 25.71 25.71 0 +0.01(+0.06%)
Sep 09, 2020 25.66 25.79 25.66 25.70 21,855 +0.03(+0.10%)
Sep 08, 2020 25.67 25.82 25.66 25.67 14,022 -0.06(-0.23%)
Sep 04, 2020 25.91 25.91 25.70 25.73 49,800 -0.25(-0.96%)
Sep 03, 2020 25.96 25.99 25.93 25.98 14,890 +0.03(+0.10%)
Sep 02, 2020 25.81 26.05 25.81 25.95 4,217,690 +0.08(+0.33%)
Sep 01, 2020 25.81 25.89 25.77 25.87 212,610 +0.09(+0.37%)
Aug 31, 2020 25.80 25.83 25.77 25.78 11,624 +0.03(+0.10%)
Aug 27, 2020 25.75 25.75 25.75 0 -0.05(-0.19%)
Aug 25, 2020 25.80 25.80 25.80 0 -0.04(-0.15%)
Aug 24, 2020 25.86 25.87 25.84 25.84 11,371 -0.02(-0.08%)
Aug 21, 2020 25.83 25.86 25.82 25.86 9,300 +0.03(+0.13%)
Aug 20, 2020 25.82 25.85 25.81 25.83 11,062 +0.04(+0.16%)
Aug 19, 2020 25.87 25.88 25.79 25.79 25,876 -0.05(-0.20%)
Aug 18, 2020 25.85 25.85 25.80 25.84 14,813 +0.04(+0.17%)
Aug 17, 2020 25.80 25.81 25.80 25.80 4,035 +0.05(+0.18%)
Aug 14, 2020 25.80 25.80 25.75 25.75 8,300 -0.02(-0.08%)
Aug 13, 2020 25.87 25.87 25.74 25.77 3,751 -0.10(-0.37%)
Aug 12, 2020 25.93 25.93 25.86 25.87 7,814 -0.09(-0.35%)
Aug 11, 2020 25.95 25.96 25.90 25.96 10,758 -0.09(-0.34%)
Aug 10, 2020 26.05 26.06 26.05 26.05 5,000 -0.00(-0.02%)
Aug 07, 2020 26.13 26.13 26.05 26.05 10,600 -0.04(-0.14%)
Aug 06, 2020 26.11 26.11 26.07 26.09 8,503 +0.05(+0.18%)
Aug 05, 2020 26.03 26.05 26.02 26.04 5,098 -0.05(-0.19%)
Aug 04, 2020 25.99 26.09 25.99 26.09 5,129 +0.07(+0.27%)
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.