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 (%)
Nov 30, 2021 22.49 22.53 22.49 22.46 47,775 +0.04(+0.16%)
Nov 29, 2021 22.34 22.43 22.34 22.42 36,287 +0.01(+0.04%)
Nov 26, 2021 22.34 22.41 22.34 22.41 29,732 +0.20(+0.90%)
Nov 24, 2021 22.18 22.22 22.16 22.21 63,171 -0.02(-0.08%)
Nov 23, 2021 22.26 22.26 22.21 22.23 52,441 -0.05(-0.20%)
Nov 22, 2021 22.36 22.39 22.27 22.28 72,820 -0.14(-0.65%)
Nov 19, 2021 22.45 22.45 22.42 22.42 41,428 +0.04(+0.18%)
Nov 18, 2021 22.35 22.38 22.34 22.38 61,951 +0.04(+0.18%)
Nov 17, 2021 22.27 22.34 22.27 22.34 28,889 +0.04(+0.18%)
Nov 16, 2021 22.32 22.34 22.29 22.30 44,451 -0.03(-0.14%)
Nov 15, 2021 22.40 22.40 22.33 22.33 8,823 -0.03(-0.12%)
Nov 12, 2021 22.39 22.39 22.35 22.36 31,340 -0.01(-0.06%)
Nov 11, 2021 22.42 22.42 22.37 22.37 58,278 -0.03(-0.14%)
Nov 10, 2021 22.53 22.40 130,219 -0.19(-0.82%)
Nov 09, 2021 22.59 22.62 22.59 22.59 38,201 +0.05(+0.22%)
Nov 08, 2021 22.55 22.56 22.53 22.54 57,142 -0.05(-0.22%)
Nov 05, 2021 22.54 22.60 22.54 22.59 40,978 +0.11(+0.50%)
Nov 04, 2021 22.39 22.53 22.39 22.48 173,557 +0.06(+0.28%)
Nov 03, 2021 22.45 22.46 22.39 22.41 49,085 -0.04(-0.16%)
Nov 02, 2021 22.43 22.47 22.43 22.45 41,427 +0.04(+0.20%)
Nov 01, 2021 22.37 22.41 22.45 22.40 25,279 -0.02(-0.07%)
Oct 29, 2021 22.36 22.44 22.36 22.42 25,476 +0.01(+0.02%)
Oct 28, 2021 22.43 22.45 22.41 22.41 83,313 -0.05(-0.20%)
Oct 27, 2021 22.44 22.48 22.39 22.46 66,164 +0.12(+0.53%)
Oct 26, 2021 22.33 22.34 34,986 +0.02(+0.09%)
Oct 25, 2021 22.31 22.34 22.31 22.32 42,178 +0.05(+0.21%)
Oct 22, 2021 22.27 22.29 22.25 22.27 28,501 +0.04(+0.18%)
Oct 21, 2021 22.25 22.27 22.22 22.23 49,790 -0.06(-0.28%)
Oct 20, 2021 22.31 22.32 22.29 22.29 33,514 -0.02(-0.07%)
Oct 19, 2021 22.35 22.35 22.31 22.31 37,693 -0.08(-0.34%)
Oct 18, 2021 22.36 22.40 22.34 22.39 27,974 -0.01(-0.04%)
Oct 15, 2021 22.41 22.42 22.40 22.40 17,556 -0.07(-0.30%)
Oct 14, 2021 22.44 22.46 22.42 22.46 91,548 +0.05(+0.22%)
Oct 13, 2021 22.38 22.42 22.38 22.41 58,818 +0.12(+0.53%)
Oct 12, 2021 22.27 22.30 22.26 22.30 19,519 +0.05(+0.24%)
Oct 11, 2021 22.28 22.28 22.24 22.24 111,150 -0.06(-0.26%)
Oct 08, 2021 22.32 22.32 22.29 22.30 28,931 -0.06(-0.28%)
Oct 07, 2021 22.39 22.40 22.36 22.36 26,273 -0.06(-0.27%)
Oct 06, 2021 22.43 22.43 22.41 22.43 45,657 +0.01(+0.06%)
Oct 05, 2021 22.45 22.45 22.41 22.41 47,175 -0.08(-0.34%)
Oct 04, 2021 22.46 22.50 22.45 22.49 170,000 -0.01(-0.04%)
Oct 01, 2021 22.47 22.50 22.45 22.50 39,725 +0.09(+0.39%)
Sep 30, 2021 22.38 22.42 22.38 22.41 70,016 -0.01(-0.05%)
Sep 29, 2021 22.44 22.46 22.39 22.42 33,531 +0.01(+0.06%)
Sep 28, 2021 22.42 22.44 22.39 22.41 91,773 -0.10(-0.46%)
Sep 27, 2021 22.52 22.54 22.51 22.51 235,299 -0.03(-0.14%)
Sep 24, 2021 22.56 22.56 22.53 22.54 27,439 -0.04(-0.18%)
Sep 23, 2021 22.65 22.65 22.58 22.58 38,961 -0.12(-0.54%)
Sep 22, 2021 22.68 22.72 22.68 22.70 19,759 +0.03(+0.12%)
Sep 21, 2021 22.69 22.69 22.67 22.68 17,677 -0.01(-0.04%)
Sep 20, 2021 22.65 22.69 22.65 22.69 27,754 +0.06(+0.28%)
Sep 17, 2021 22.64 22.66 22.62 22.62 38,663 -0.04(-0.16%)
Sep 16, 2021 22.65 22.67 22.64 22.66 41,390 -0.06(-0.25%)
Sep 15, 2021 22.74 22.74 22.69 22.72 42,009 -0.02(-0.08%)
Sep 14, 2021 22.71 22.74 22.71 22.74 72,214 +0.06(+0.26%)
Sep 13, 2021 22.67 22.68 22.66 22.68 20,462 +0.04(+0.18%)
Sep 10, 2021 22.65 22.65 22.64 22.64 38,654 -0.05(-0.20%)
Sep 09, 2021 22.64 22.70 22.64 22.68 53,448 +0.06(+0.27%)
Sep 08, 2021 22.60 22.64 22.59 22.62 29,294 +0.05(+0.21%)
Sep 07, 2021 22.59 22.59 22.56 22.57 40,705 -0.07(-0.30%)
Sep 03, 2021 22.62 22.64 22.62 22.64 30,437 -0.03(-0.14%)
Sep 02, 2021 22.65 22.68 22.65 22.67 50,551 +0.05(+0.20%)
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.