Nushares US Aggregate Bond ETF (NY: NUAG )

24.84 USD -0.05 (-0.18%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 24.42 24.42 24.42 0 -0.04(-0.18%)
Dec 28, 2017 24.42 24.47 24.41 24.46 9,946 +0.04(+0.18%)
Dec 27, 2017 24.41 24.42 24.38 24.42 7,056 +0.09(+0.39%)
Dec 26, 2017 24.35 24.36 24.33 24.33 1,331 -0.13(-0.55%)
Dec 22, 2017 24.47 24.47 24.42 24.46 3,858 +0.01(+0.05%)
Dec 21, 2017 24.44 24.52 24.42 24.45 13,320 +0.01(+0.05%)
Dec 20, 2017 24.46 24.46 24.42 24.44 11,121 -0.07(-0.30%)
Dec 19, 2017 24.52 24.55 24.48 24.51 14,984 -0.07(-0.26%)
Dec 18, 2017 24.58 24.67 24.56 24.57 16,121 -0.05(-0.19%)
Dec 15, 2017 24.60 24.62 24.60 24.62 1,662 +0.02(+0.08%)
Dec 14, 2017 24.56 24.60 24.55 24.60 5,047 +0.07(+0.29%)
Dec 13, 2017 24.52 24.53 24.49 24.53 1,981 +0.01(+0.04%)
Dec 12, 2017 24.50 24.55 24.47 24.52 40,438 -0.02(-0.09%)
Dec 11, 2017 24.57 24.58 24.54 24.54 9,983 +0.00(+0.00%)
Dec 08, 2017 24.56 24.57 24.54 24.54 3,410 -0.03(-0.12%)
Dec 07, 2017 24.63 24.63 24.57 24.57 12,137 -0.01(-0.05%)
Dec 06, 2017 24.62 24.62 24.58 24.58 3,528 +0.00(+0.01%)
Dec 05, 2017 24.54 24.61 24.54 24.58 14,776 +0.03(+0.12%)
Dec 04, 2017 24.51 24.56 24.51 24.55 1,265 +0.00(+0.00%)
Dec 01, 2017 24.54 24.53 24.55 4,500 +0.01(+0.04%)
Nov 30, 2017 24.58 24.58 24.53 24.54 4,275 -0.06(-0.24%)
Nov 29, 2017 24.61 24.62 24.60 24.60 3,540 -0.06(-0.24%)
Nov 28, 2017 24.66 24.66 24.64 24.66 7,291 +0.02(+0.09%)
Nov 27, 2017 24.64 24.65 24.63 24.64 1,449 -0.01(-0.05%)
Nov 24, 2017 24.65 24.65 24.65 24.65 100 +0.04(+0.17%)
Nov 22, 2017 24.60 24.61 24.60 24.61 831 +0.05(+0.22%)
Nov 21, 2017 24.56 24.58 24.55 24.55 3,557 -0.02(-0.10%)
Nov 20, 2017 24.57 24.59 24.57 24.58 13,117 +0.00(+0.01%)
Nov 17, 2017 24.57 24.59 24.56 24.58 8,894 -0.01(-0.03%)
Nov 16, 2017 24.55 24.59 24.55 24.58 4,726 +0.02(+0.10%)
Nov 15, 2017 24.53 24.56 24.53 24.56 3,024 +0.02(+0.08%)
Nov 14, 2017 24.55 24.56 24.53 24.54 4,799 +0.04(+0.16%)
Nov 13, 2017 24.50 24.54 24.50 24.50 517 -0.05(-0.22%)
Nov 10, 2017 24.56 24.56 24.53 24.55 8,060 -0.06(-0.25%)
Nov 09, 2017 24.59 24.72 24.59 24.62 13,902 -0.04(-0.18%)
Nov 08, 2017 24.66 24.67 24.65 24.66 8,036 +0.00(+0.00%)
Nov 07, 2017 24.66 24.67 24.62 24.66 8,511 +0.01(+0.04%)
Nov 06, 2017 24.64 24.65 24.63 24.65 6,727 +0.02(+0.08%)
Nov 03, 2017 24.62 24.63 24.60 24.63 13,950 +0.03(+0.12%)
Nov 02, 2017 24.59 24.61 24.59 24.60 5,905 +0.01(+0.04%)
Nov 01, 2017 24.59 24.60 24.58 24.59 6,577 -0.04(-0.16%)
Oct 31, 2017 24.60 24.64 24.60 24.63 8,178 +0.01(+0.04%)
Oct 30, 2017 24.59 24.62 24.58 24.62 9,681 +0.04(+0.16%)
Oct 27, 2017 24.54 24.58 24.54 24.58 12,195 +0.04(+0.16%)
Oct 26, 2017 24.55 24.56 24.53 24.54 4,099 -0.00(-0.00%)
Oct 25, 2017 24.55 24.56 24.54 24.54 2,283 -0.07(-0.28%)
Oct 24, 2017 24.61 24.63 24.60 24.61 9,879 -0.00(-0.00%)
Oct 23, 2017 24.64 24.64 24.61 24.61 12,199 -0.03(-0.12%)
Oct 20, 2017 24.64 24.66 24.64 24.64 664 -0.04(-0.16%)
Oct 19, 2017 24.69 24.69 24.67 24.68 1,209 -0.01(-0.02%)
Oct 18, 2017 24.68 24.70 24.66 24.68 17,246 -0.02(-0.10%)
Oct 17, 2017 24.69 24.72 24.69 24.71 2,641 +0.02(+0.07%)
Oct 16, 2017 24.67 24.73 24.67 24.69 7,892 -0.00(-0.01%)
Oct 13, 2017 24.70 24.72 24.67 24.70 6,933 +0.06(+0.22%)
Oct 12, 2017 24.61 24.64 24.60 24.64 6,610 +0.01(+0.05%)
Oct 11, 2017 24.64 24.64 24.61 24.63 8,035 +0.03(+0.13%)
Oct 10, 2017 24.60 24.60 24.60 24.60 1,623 +0.03(+0.11%)
Oct 09, 2017 24.54 24.59 24.54 24.57 6,073 -0.03(-0.12%)
Oct 06, 2017 24.53 24.60 24.53 24.60 5,765 -0.05(-0.20%)
Oct 05, 2017 24.58 24.77 24.58 24.65 32,629 +0.02(+0.09%)
Oct 04, 2017 24.67 24.67 24.62 24.63 13,185 -0.03(-0.13%)
Oct 03, 2017 24.65 24.65 24.58 24.66 12,659 +0.03(+0.13%)
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.