Nushares US Aggregate Bond ETF (NY: NUAG )

21.62 +0.02 (+0.09%)
Streaming Delayed Price Updated: 10:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 19.56 19.57 19.53 19.53 5,370 -0.05(-0.24%)
Nov 29, 2017 19.59 19.60 19.58 19.58 4,446 -0.05(-0.24%)
Nov 28, 2017 19.63 19.63 19.61 19.63 9,159 +0.02(+0.09%)
Nov 27, 2017 19.62 19.62 19.61 19.61 1,820 -0.01(-0.05%)
Nov 24, 2017 19.62 19.62 19.62 19.62 125 +0.03(+0.17%)
Nov 22, 2017 19.58 19.59 19.58 19.59 1,043 +0.04(+0.22%)
Nov 21, 2017 19.55 19.57 19.54 19.55 4,468 -0.02(-0.10%)
Nov 20, 2017 19.56 19.57 19.55 19.57 16,477 +0.00(+0.01%)
Nov 17, 2017 19.56 19.58 19.55 19.57 11,172 -0.01(-0.03%)
Nov 16, 2017 19.54 19.57 19.54 19.57 5,936 +0.02(+0.10%)
Nov 15, 2017 19.53 19.55 19.53 19.55 3,798 +0.02(+0.08%)
Nov 14, 2017 19.54 19.55 19.52 19.53 6,028 +0.03(+0.16%)
Nov 13, 2017 19.51 19.53 19.50 19.50 649 -0.04(-0.22%)
Nov 10, 2017 19.55 19.55 19.53 19.55 10,125 -0.05(-0.25%)
Nov 09, 2017 19.57 19.68 19.57 19.60 17,463 -0.03(-0.18%)
Nov 08, 2017 19.63 19.64 19.62 19.63 10,094 +0.00(+0.00%)
Nov 07, 2017 19.63 19.64 19.60 19.63 10,691 +0.01(+0.04%)
Nov 06, 2017 19.61 19.62 19.61 19.62 8,450 +0.02(+0.08%)
Nov 03, 2017 19.60 19.61 19.59 19.61 17,524 +0.02(+0.12%)
Nov 02, 2017 19.57 19.59 19.57 19.58 7,417 +0.01(+0.04%)
Nov 01, 2017 19.57 19.58 19.57 19.57 8,262 +0.02(+0.10%)
Oct 31, 2017 19.53 19.56 19.53 19.56 10,300 +0.01(+0.04%)
Oct 30, 2017 19.52 19.55 19.52 19.55 12,193 +0.03(+0.16%)
Oct 27, 2017 19.48 19.52 19.48 19.52 15,359 +0.03(+0.16%)
Oct 26, 2017 19.49 19.50 19.47 19.48 5,162 -0.00(-0.00%)
Oct 25, 2017 19.50 19.50 19.48 19.48 2,875 -0.06(-0.28%)
Oct 24, 2017 19.54 19.56 19.53 19.54 12,442 +0.00(+0.00%)
Oct 23, 2017 19.56 19.56 19.54 19.54 15,364 -0.02(-0.12%)
Oct 20, 2017 19.56 19.58 19.56 19.56 836 -0.03(-0.16%)
Oct 19, 2017 19.60 19.60 19.59 19.59 1,522 -0.00(-0.02%)
Oct 18, 2017 19.60 19.61 19.58 19.60 21,721 -0.02(-0.10%)
Oct 17, 2017 19.61 19.63 19.60 19.62 3,326 +0.01(+0.07%)
Oct 16, 2017 19.59 19.64 19.59 19.61 9,939 -0.00(-0.01%)
Oct 13, 2017 19.61 19.63 19.59 19.61 8,732 +0.04(+0.22%)
Oct 12, 2017 19.54 19.56 19.53 19.56 8,325 +0.01(+0.05%)
Oct 11, 2017 19.56 19.56 19.54 19.55 10,119 +0.02(+0.13%)
Oct 10, 2017 19.53 19.53 19.53 19.53 2,044 +0.02(+0.11%)
Oct 09, 2017 19.48 19.52 19.48 19.51 7,648 -0.02(-0.12%)
Oct 06, 2017 19.48 19.53 19.48 19.53 7,260 -0.04(-0.20%)
Oct 05, 2017 19.52 19.67 19.52 19.57 41,095 +0.02(+0.09%)
Oct 04, 2017 19.59 19.59 19.54 19.55 16,606 -0.02(-0.13%)
Oct 03, 2017 19.57 19.57 19.52 19.58 15,943 +0.02(+0.13%)
Oct 02, 2017 19.55 19.55 19.55 19.55 2,115 -0.01(-0.04%)
Sep 29, 2017 19.53 19.57 19.52 19.56 16,059 +0.02(+0.08%)
Sep 28, 2017 19.53 19.55 19.50 19.55 5,962 +0.00(+0.00%)
Sep 27, 2017 19.57 19.57 19.55 19.55 1,098 -0.06(-0.32%)
Sep 26, 2017 19.61 19.62 19.60 19.61 3,415 +0.01(+0.04%)
Sep 25, 2017 19.59 19.61 19.56 19.60 13,458 +0.03(+0.16%)
Sep 22, 2017 19.55 19.59 19.53 19.57 15,391 +0.05(+0.27%)
Sep 21, 2017 19.55 19.55 19.52 19.52 1,968 -0.02(-0.08%)
Sep 20, 2017 19.54 19.56 19.50 19.53 4,424 -0.03(-0.15%)
Sep 19, 2017 19.59 19.59 19.48 19.56 52,751 -0.03(-0.16%)
Sep 18, 2017 19.55 19.59 19.54 19.59 8,689 +0.04(+0.20%)
Sep 15, 2017 19.59 19.60 19.55 19.55 29,520 +0.00(+0.00%)
Sep 14, 2017 19.55 19.55 19.55 19.55 1,645 -0.02(-0.09%)
Sep 13, 2017 19.59 19.59 19.53 19.57 67,650 -0.04(-0.20%)
Sep 12, 2017 19.59 19.62 19.59 19.61 1,122 -0.02(-0.12%)
Sep 11, 2017 19.66 19.66 19.63 19.63 1,782 -0.05(-0.24%)
Sep 08, 2017 19.68 19.69 19.68 19.68 3,796 +0.00(+0.00%)
Sep 07, 2017 19.65 19.68 19.65 19.68 2,154 +0.04(+0.20%)
Sep 06, 2017 19.68 19.70 19.64 19.64 9,320 -0.02(-0.12%)
Sep 05, 2017 19.65 19.66 19.63 19.66 9,160 +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.