Nushares US Aggregate Bond ETF (NY: NUAG )

20.66 -0.05 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 19.85 19.85 19.81 19.82 5,293 -0.05(-0.24%)
Nov 29, 2017 19.88 19.88 19.87 19.87 4,383 -0.05(-0.24%)
Nov 28, 2017 19.92 19.92 19.90 19.92 9,027 +0.02(+0.09%)
Nov 27, 2017 19.90 19.91 19.89 19.90 1,794 -0.01(-0.05%)
Nov 24, 2017 19.91 19.91 19.91 19.91 123 +0.03(+0.17%)
Nov 22, 2017 19.87 19.87 19.87 19.87 1,028 +0.04(+0.22%)
Nov 21, 2017 19.83 19.85 19.83 19.83 4,404 -0.02(-0.10%)
Nov 20, 2017 19.85 19.86 19.84 19.85 16,241 +0.00(+0.01%)
Nov 17, 2017 19.85 19.86 19.83 19.85 11,012 -0.01(-0.03%)
Nov 16, 2017 19.83 19.86 19.83 19.86 5,851 +0.02(+0.10%)
Nov 15, 2017 19.81 19.83 19.81 19.83 3,744 +0.02(+0.08%)
Nov 14, 2017 19.83 19.83 19.81 19.82 5,942 +0.03(+0.16%)
Nov 13, 2017 19.79 19.82 19.79 19.79 640 -0.04(-0.22%)
Nov 10, 2017 19.83 19.83 19.81 19.83 9,980 -0.05(-0.25%)
Nov 09, 2017 19.86 19.96 19.86 19.88 17,213 -0.03(-0.18%)
Nov 08, 2017 19.91 19.92 19.91 19.92 9,950 +0.00(+0.00%)
Nov 07, 2017 19.92 19.92 19.88 19.92 10,538 +0.01(+0.04%)
Nov 06, 2017 19.90 19.91 19.89 19.91 8,329 +0.02(+0.08%)
Nov 03, 2017 19.88 19.89 19.87 19.89 17,273 +0.02(+0.12%)
Nov 02, 2017 19.86 19.88 19.86 19.87 7,311 +0.01(+0.04%)
Nov 01, 2017 19.86 19.87 19.85 19.86 8,143 +0.02(+0.10%)
Oct 31, 2017 19.82 19.85 19.82 19.84 10,152 +0.01(+0.04%)
Oct 30, 2017 19.81 19.83 19.80 19.83 12,018 +0.03(+0.16%)
Oct 27, 2017 19.77 19.80 19.77 19.80 15,139 +0.03(+0.16%)
Oct 26, 2017 19.77 19.78 19.76 19.77 5,088 -0.00(-0.00%)
Oct 25, 2017 19.78 19.78 19.77 19.77 2,834 -0.06(-0.28%)
Oct 24, 2017 19.82 19.84 19.81 19.82 12,264 -0.00(-0.00%)
Oct 23, 2017 19.85 19.85 19.82 19.82 15,144 -0.02(-0.12%)
Oct 20, 2017 19.85 19.86 19.84 19.85 824 -0.03(-0.16%)
Oct 19, 2017 19.89 19.89 19.87 19.88 1,500 -0.00(-0.02%)
Oct 18, 2017 19.88 19.90 19.86 19.88 21,410 -0.02(-0.10%)
Oct 17, 2017 19.89 19.91 19.89 19.90 3,278 +0.01(+0.07%)
Oct 16, 2017 19.87 19.92 19.87 19.89 9,797 -0.00(-0.01%)
Oct 13, 2017 19.89 19.91 19.87 19.89 8,607 +0.04(+0.22%)
Oct 12, 2017 19.82 19.85 19.82 19.85 8,206 +0.01(+0.05%)
Oct 11, 2017 19.84 19.85 19.82 19.84 9,975 +0.02(+0.13%)
Oct 10, 2017 19.82 19.82 19.81 19.81 2,014 +0.02(+0.11%)
Oct 09, 2017 19.77 19.80 19.77 19.79 7,539 -0.02(-0.12%)
Oct 06, 2017 19.76 19.82 19.76 19.82 7,157 -0.04(-0.20%)
Oct 05, 2017 19.80 19.95 19.80 19.86 40,507 +0.02(+0.09%)
Oct 04, 2017 19.87 19.87 19.83 19.84 16,368 -0.03(-0.13%)
Oct 03, 2017 19.86 19.86 19.80 19.86 15,715 +0.02(+0.13%)
Oct 02, 2017 19.83 19.83 19.83 19.84 2,085 -0.01(-0.03%)
Sep 29, 2017 19.82 19.85 19.80 19.85 15,830 +0.02(+0.08%)
Sep 28, 2017 19.81 19.83 19.78 19.83 5,877 +0.00(+0.00%)
Sep 27, 2017 19.85 19.85 19.83 19.83 1,082 -0.06(-0.32%)
Sep 26, 2017 19.89 19.90 19.88 19.89 3,366 +0.01(+0.04%)
Sep 25, 2017 19.87 19.89 19.85 19.89 13,266 +0.03(+0.16%)
Sep 22, 2017 19.84 19.87 19.81 19.85 15,171 +0.05(+0.27%)
Sep 21, 2017 19.83 19.83 19.80 19.80 1,940 -0.02(-0.08%)
Sep 20, 2017 19.82 19.85 19.79 19.82 4,361 -0.03(-0.15%)
Sep 19, 2017 19.87 19.87 19.77 19.85 51,997 -0.03(-0.16%)
Sep 18, 2017 19.83 19.88 19.82 19.88 8,565 +0.04(+0.20%)
Sep 15, 2017 19.88 19.89 19.84 19.84 29,098 +0.00(+0.00%)
Sep 14, 2017 19.83 19.84 19.83 19.84 1,621 -0.02(-0.09%)
Sep 13, 2017 19.87 19.87 19.81 19.85 66,683 -0.04(-0.20%)
Sep 12, 2017 19.88 19.90 19.88 19.89 1,106 -0.02(-0.12%)
Sep 11, 2017 19.94 19.94 19.92 19.92 1,757 -0.05(-0.24%)
Sep 08, 2017 19.97 19.97 19.97 19.97 3,742 +0.00(+0.00%)
Sep 07, 2017 19.93 19.97 19.93 19.97 2,123 +0.04(+0.20%)
Sep 06, 2017 19.97 19.98 19.93 19.93 9,187 -0.02(-0.12%)
Sep 05, 2017 19.93 19.95 19.92 19.95 9,029 +0.03(+0.16%)
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.