Nushares US Aggregate Bond ETF (NY: NUAG )

20.89 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 21.57 21.57 21.50 21.54 21,875 -0.00(-0.01%)
Nov 27, 2019 21.57 21.57 21.53 21.54 9,786 -0.03(-0.16%)
Nov 26, 2019 21.58 21.58 21.54 21.57 166,315 +0.05(+0.22%)
Nov 25, 2019 21.52 21.54 21.52 21.53 4,162 +0.04(+0.16%)
Nov 22, 2019 21.49 21.51 21.48 21.49 6,562 +0.00(+0.02%)
Nov 21, 2019 21.47 21.50 21.47 21.49 24,852 -0.02(-0.11%)
Nov 20, 2019 21.50 21.53 21.50 21.51 2,695 +0.04(+0.17%)
Nov 19, 2019 21.48 21.50 21.45 21.47 6,908 +0.03(+0.12%)
Nov 18, 2019 21.47 21.47 21.43 21.45 2,855 -0.00(-0.02%)
Nov 15, 2019 21.44 21.46 21.41 21.45 7,598 +0.03(+0.14%)
Nov 14, 2019 21.41 21.44 21.39 21.42 5,494 +0.07(+0.34%)
Nov 13, 2019 21.35 21.38 21.35 21.35 7,848 +0.01(+0.05%)
Nov 12, 2019 21.36 21.36 21.29 21.34 3,574,205 -0.01(-0.04%)
Nov 11, 2019 21.32 21.36 21.32 21.35 7,975 +0.00(+0.00%)
Nov 08, 2019 21.36 21.38 21.33 21.35 10,707 -0.03(-0.13%)
Nov 07, 2019 21.38 21.38 21.33 21.38 18,531 -0.07(-0.31%)
Nov 06, 2019 21.42 21.46 21.41 21.44 6,704 +0.04(+0.18%)
Nov 05, 2019 21.41 21.44 21.40 21.41 12,230 -0.08(-0.37%)
Nov 04, 2019 21.52 21.52 21.46 21.48 16,855 -0.07(-0.34%)
Nov 01, 2019 21.54 21.56 21.50 21.56 5,756 +0.04(+0.19%)
Oct 31, 2019 21.50 21.52 21.48 21.52 21,688 +0.09(+0.40%)
Oct 30, 2019 21.39 21.43 21.39 21.43 14,762 +0.06(+0.28%)
Oct 29, 2019 21.37 21.39 21.37 21.37 6,108 -0.01(-0.04%)
Oct 28, 2019 21.37 21.39 21.36 21.38 10,433 -0.03(-0.16%)
Oct 25, 2019 21.42 21.43 21.39 21.41 15,482 -0.02(-0.08%)
Oct 24, 2019 21.45 21.47 21.43 21.43 10,607 +0.01(+0.04%)
Oct 23, 2019 21.44 21.44 21.42 21.42 6,078 +0.02(+0.10%)
Oct 22, 2019 21.40 21.40 21.38 21.40 10,759 +0.03(+0.14%)
Oct 21, 2019 21.39 21.39 21.36 21.37 7,497 -0.04(-0.20%)
Oct 18, 2019 21.39 21.45 21.39 21.41 19,179 +0.02(+0.08%)
Oct 17, 2019 21.40 21.44 21.39 21.39 12,205 -0.01(-0.04%)
Oct 16, 2019 21.39 21.40 21.38 21.40 14,884 +0.02(+0.08%)
Oct 15, 2019 21.43 21.43 21.37 21.39 11,695 +0.00(+0.00%)
Oct 14, 2019 21.41 21.42 21.39 21.39 10,611 +0.04(+0.17%)
Oct 11, 2019 21.35 21.39 21.33 21.35 15,829 -0.10(-0.45%)
Oct 10, 2019 21.47 21.48 21.45 21.45 10,377 -0.10(-0.44%)
Oct 09, 2019 21.54 21.56 21.52 21.54 128,579 -0.00(-0.02%)
Oct 08, 2019 21.61 21.63 21.53 21.55 4,664,813 -0.07(-0.30%)
Oct 07, 2019 21.62 21.64 21.59 21.61 16,432 -0.02(-0.08%)
Oct 04, 2019 21.59 21.65 21.59 21.63 16,406 +0.05(+0.24%)
Oct 03, 2019 21.52 21.61 21.52 21.58 15,096 +0.04(+0.20%)
Oct 02, 2019 21.51 21.54 21.51 21.53 11,660 +0.03(+0.16%)
Oct 01, 2019 21.47 21.52 21.46 21.50 28,590 +0.00(+0.00%)
Sep 30, 2019 21.45 21.50 21.45 21.50 12,602 +0.06(+0.28%)
Sep 27, 2019 21.43 21.47 21.42 21.44 15,630 +0.03(+0.16%)
Sep 26, 2019 21.40 21.46 21.40 21.40 8,081 -0.03(-0.12%)
Sep 25, 2019 21.45 21.46 21.40 21.43 21,282 -0.03(-0.16%)
Sep 24, 2019 21.45 21.46 21.44 21.46 21,464 +0.05(+0.22%)
Sep 23, 2019 21.41 21.45 21.40 21.42 17,806 -0.01(-0.06%)
Sep 20, 2019 21.35 21.43 21.35 21.43 16,209 +0.10(+0.47%)
Sep 19, 2019 21.33 21.37 21.33 21.33 18,090 +0.06(+0.26%)
Sep 18, 2019 21.30 21.36 21.26 21.27 260,760 -0.03(-0.12%)
Sep 17, 2019 21.27 21.31 21.27 21.30 13,531 +0.04(+0.17%)
Sep 16, 2019 21.25 21.26 21.23 21.26 13,556 +0.00(+0.01%)
Sep 13, 2019 21.26 21.26 21.26 21.26 15,745 -0.06(-0.30%)
Sep 12, 2019 21.38 21.40 21.33 21.33 23,231 -0.05(-0.24%)
Sep 11, 2019 21.40 21.40 21.36 21.38 27,756 -0.01(-0.04%)
Sep 10, 2019 21.45 21.45 21.39 21.39 19,890 -0.15(-0.68%)
Sep 09, 2019 21.56 21.56 21.53 21.53 15,149 -0.09(-0.40%)
Sep 06, 2019 21.58 21.64 21.57 21.62 49,321 +0.01(+0.04%)
Sep 05, 2019 21.64 21.64 21.57 21.61 21,973 -0.06(-0.28%)
Sep 04, 2019 21.64 21.68 21.64 21.67 17,739 +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.