Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 21.29 21.29 21.23 21.26 22,160 -0.00(-0.01%)
Nov 27, 2019 21.29 21.29 21.25 21.26 9,913 -0.03(-0.16%)
Nov 26, 2019 21.30 21.30 21.26 21.30 168,480 +0.05(+0.22%)
Nov 25, 2019 21.25 21.27 21.25 21.25 4,216 +0.03(+0.16%)
Nov 22, 2019 21.22 21.23 21.21 21.22 6,648 +0.00(+0.02%)
Nov 21, 2019 21.19 21.23 21.19 21.21 25,175 -0.02(-0.11%)
Nov 20, 2019 21.22 21.25 21.22 21.23 2,730 +0.04(+0.17%)
Nov 19, 2019 21.20 21.22 21.17 21.20 6,998 +0.03(+0.12%)
Nov 18, 2019 21.19 21.19 21.15 21.17 2,892 -0.00(-0.02%)
Nov 15, 2019 21.17 21.19 21.13 21.18 7,697 +0.03(+0.14%)
Nov 14, 2019 21.13 21.17 21.12 21.15 5,565 +0.07(+0.34%)
Nov 13, 2019 21.07 21.11 21.07 21.08 7,951 +0.01(+0.05%)
Nov 12, 2019 21.08 21.08 21.01 21.07 3,620,730 -0.01(-0.04%)
Nov 11, 2019 21.05 21.08 21.05 21.07 8,079 +0.00(+0.00%)
Nov 08, 2019 21.08 21.10 21.06 21.07 10,847 -0.03(-0.13%)
Nov 07, 2019 21.11 21.11 21.06 21.10 18,772 -0.07(-0.31%)
Nov 06, 2019 21.14 21.19 21.13 21.17 6,791 +0.04(+0.18%)
Nov 05, 2019 21.14 21.16 21.12 21.13 12,390 -0.08(-0.37%)
Nov 04, 2019 21.25 21.25 21.19 21.21 17,075 -0.07(-0.34%)
Nov 01, 2019 21.26 21.28 21.23 21.28 5,831 +0.04(+0.19%)
Oct 31, 2019 21.22 21.25 21.21 21.24 21,970 +0.09(+0.40%)
Oct 30, 2019 21.11 21.15 21.11 21.15 14,954 +0.06(+0.28%)
Oct 29, 2019 21.09 21.12 21.09 21.09 6,188 -0.01(-0.04%)
Oct 28, 2019 21.09 21.11 21.09 21.10 10,569 -0.03(-0.16%)
Oct 25, 2019 21.15 21.16 21.12 21.14 15,683 -0.02(-0.08%)
Oct 24, 2019 21.17 21.20 21.15 21.15 10,745 +0.01(+0.04%)
Oct 23, 2019 21.16 21.17 21.15 21.15 6,157 +0.02(+0.10%)
Oct 22, 2019 21.12 21.12 21.10 21.12 10,899 +0.03(+0.14%)
Oct 21, 2019 21.12 21.12 21.09 21.09 7,595 -0.04(-0.20%)
Oct 18, 2019 21.12 21.17 21.12 21.14 19,429 +0.02(+0.08%)
Oct 17, 2019 21.13 21.16 21.12 21.12 12,364 -0.01(-0.04%)
Oct 16, 2019 21.11 21.13 21.10 21.13 15,077 +0.02(+0.08%)
Oct 15, 2019 21.15 21.15 21.09 21.11 11,847 +0.00(+0.00%)
Oct 14, 2019 21.14 21.15 21.11 21.11 10,749 +0.04(+0.17%)
Oct 11, 2019 21.08 21.11 21.06 21.08 16,035 -0.09(-0.45%)
Oct 10, 2019 21.20 21.20 21.17 21.17 10,512 -0.09(-0.44%)
Oct 09, 2019 21.27 21.28 21.24 21.27 130,253 -0.00(-0.02%)
Oct 08, 2019 21.33 21.35 21.26 21.27 4,725,514 -0.06(-0.30%)
Oct 07, 2019 21.34 21.36 21.32 21.33 16,646 -0.02(-0.08%)
Oct 04, 2019 21.32 21.37 21.32 21.35 16,620 +0.05(+0.24%)
Oct 03, 2019 21.25 21.33 21.25 21.30 15,293 +0.04(+0.20%)
Oct 02, 2019 21.23 21.27 21.23 21.26 11,812 +0.03(+0.16%)
Oct 01, 2019 21.20 21.24 21.19 21.22 28,962 +0.00(+0.00%)
Sep 30, 2019 21.17 21.22 21.17 21.22 12,766 +0.06(+0.28%)
Sep 27, 2019 21.15 21.20 21.15 21.16 15,833 +0.03(+0.16%)
Sep 26, 2019 21.13 21.19 21.13 21.13 8,186 -0.03(-0.12%)
Sep 25, 2019 21.18 21.18 21.13 21.15 21,559 -0.03(-0.16%)
Sep 24, 2019 21.18 21.19 21.17 21.19 21,743 +0.05(+0.22%)
Sep 23, 2019 21.14 21.18 21.13 21.14 18,038 -0.01(-0.06%)
Sep 20, 2019 21.08 21.15 21.08 21.15 16,419 +0.10(+0.47%)
Sep 19, 2019 21.05 21.09 21.05 21.06 18,325 +0.06(+0.26%)
Sep 18, 2019 21.03 21.09 20.98 21.00 264,151 -0.03(-0.12%)
Sep 17, 2019 21.00 21.03 21.00 21.03 13,707 +0.04(+0.17%)
Sep 16, 2019 20.97 20.99 20.96 20.99 13,732 +0.00(+0.01%)
Sep 13, 2019 20.98 20.99 20.98 20.99 15,950 -0.06(-0.30%)
Sep 12, 2019 21.10 21.13 21.05 21.05 23,533 -0.05(-0.24%)
Sep 11, 2019 21.13 21.13 21.09 21.10 28,117 -0.01(-0.04%)
Sep 10, 2019 21.18 21.18 21.11 21.11 20,149 -0.14(-0.68%)
Sep 09, 2019 21.28 21.28 21.25 21.26 15,346 -0.09(-0.40%)
Sep 06, 2019 21.30 21.37 21.29 21.34 49,963 +0.01(+0.04%)
Sep 05, 2019 21.36 21.36 21.29 21.33 22,259 -0.06(-0.28%)
Sep 04, 2019 21.37 21.40 21.37 21.39 17,970 +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.