Nushares US Aggregate Bond ETF (NY: NUAG )

24.05 USD +0.08 (+0.33%)
Streaming Delayed Price Updated: 3:17 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 24.63 24.65 24.61 24.62 22,807 +0.00(+0.00%)
Dec 30, 2021 24.57 24.62 24.55 24.62 38,778 +0.06(+0.24%)
Dec 29, 2021 24.57 24.58 24.54 24.56 50,664 -0.07(-0.28%)
Dec 28, 2021 24.67 24.67 24.62 24.63 26,298 +0.00(+0.00%)
Dec 27, 2021 24.62 24.65 24.62 24.63 19,584 +0.02(+0.08%)
Dec 23, 2021 24.61 24.62 24.61 24.61 26,095 -0.05(-0.20%)
Dec 22, 2021 24.66 24.66 24.63 24.66 33,464 +0.02(+0.08%)
Dec 21, 2021 24.50 24.64 24.50 24.64 18,818 -0.02(-0.08%)
Dec 20, 2021 24.79 24.79 24.65 24.66 25,725 -0.05(-0.20%)
Dec 17, 2021 24.73 24.73 24.69 24.71 31,080 +0.03(+0.12%)
Dec 16, 2021 24.65 24.69 24.65 24.68 25,781 -0.01(-0.04%)
Dec 15, 2021 24.69 24.73 24.66 24.69 33,913 -0.04(-0.16%)
Dec 14, 2021 24.72 24.75 24.71 24.73 70,030 -0.03(-0.12%)
Dec 13, 2021 24.75 24.79 24.75 24.76 20,287 +0.09(+0.36%)
Dec 10, 2021 24.70 24.73 24.67 24.67 61,573 -0.00(-0.00%)
Dec 09, 2021 24.70 24.71 24.67 24.67 43,334 -0.02(-0.08%)
Dec 08, 2021 24.70 24.70 24.65 24.69 80,260 -0.06(-0.24%)
Dec 07, 2021 24.77 24.78 24.74 24.75 35,002 -0.02(-0.08%)
Dec 06, 2021 24.81 24.81 24.75 24.77 20,530 -0.07(-0.30%)
Dec 03, 2021 24.71 24.88 24.71 24.84 42,142 +0.09(+0.38%)
Dec 02, 2021 24.74 24.76 24.71 24.75 24,510 +0.02(+0.08%)
Dec 01, 2021 24.68 24.73 24.67 24.73 33,473 -0.06(-0.24%)
Nov 30, 2021 24.83 24.87 24.83 24.79 43,282 +0.04(+0.16%)
Nov 29, 2021 24.66 24.76 24.66 24.75 32,875 +0.01(+0.04%)
Nov 26, 2021 24.66 24.74 24.66 24.74 26,936 +0.22(+0.90%)
Nov 24, 2021 24.48 24.53 24.46 24.52 57,230 -0.02(-0.08%)
Nov 23, 2021 24.57 24.57 24.52 24.54 47,509 -0.05(-0.20%)
Nov 22, 2021 24.68 24.71 24.58 24.59 65,972 -0.16(-0.65%)
Nov 19, 2021 24.78 24.78 24.75 24.75 37,532 +0.05(+0.18%)
Nov 18, 2021 24.67 24.70 24.66 24.70 56,125 +0.04(+0.18%)
Nov 17, 2021 24.58 24.66 24.58 24.66 26,172 +0.05(+0.18%)
Nov 16, 2021 24.64 24.66 24.60 24.61 40,271 -0.04(-0.14%)
Nov 15, 2021 24.72 24.72 24.65 24.65 7,994 -0.03(-0.12%)
Nov 12, 2021 24.71 24.71 24.67 24.68 28,393 -0.02(-0.06%)
Nov 11, 2021 24.75 24.75 24.69 24.70 52,797 -0.04(-0.14%)
Nov 10, 2021 24.87 24.73 117,972 -0.20(-0.82%)
Nov 09, 2021 24.94 24.97 24.93 24.93 34,609 +0.05(+0.22%)
Nov 08, 2021 24.89 24.90 24.87 24.88 51,768 -0.05(-0.22%)
Nov 05, 2021 24.88 24.95 24.88 24.93 37,124 +0.12(+0.50%)
Nov 04, 2021 24.71 24.87 24.71 24.81 157,234 +0.07(+0.28%)
Nov 03, 2021 24.78 24.79 24.71 24.74 44,469 -0.04(-0.16%)
Nov 02, 2021 24.76 24.80 24.76 24.78 37,531 +0.05(+0.20%)
Nov 01, 2021 24.69 24.74 24.79 24.73 22,902 -0.06(-0.22%)
Oct 29, 2021 24.72 24.81 24.72 24.79 23,044 +0.01(+0.02%)
Oct 28, 2021 24.80 24.82 24.77 24.78 75,359 -0.05(-0.20%)
Oct 27, 2021 24.81 24.85 24.75 24.83 59,847 +0.13(+0.53%)
Oct 26, 2021 24.69 24.70 31,646 +0.02(+0.09%)
Oct 25, 2021 24.67 24.70 24.67 24.68 38,151 +0.05(+0.21%)
Oct 22, 2021 24.62 24.64 24.60 24.62 25,780 +0.05(+0.18%)
Oct 21, 2021 24.60 24.62 24.57 24.58 45,037 -0.07(-0.28%)
Oct 20, 2021 24.67 24.68 24.64 24.65 30,315 -0.02(-0.07%)
Oct 19, 2021 24.71 24.71 24.66 24.67 34,095 -0.08(-0.34%)
Oct 18, 2021 24.72 24.76 24.70 24.75 25,304 -0.01(-0.04%)
Oct 15, 2021 24.77 24.79 24.76 24.76 15,880 -0.07(-0.30%)
Oct 14, 2021 24.80 24.83 24.79 24.83 82,808 +0.05(+0.22%)
Oct 13, 2021 24.74 24.79 24.74 24.78 53,203 +0.13(+0.53%)
Oct 12, 2021 24.62 24.65 24.61 24.65 17,656 +0.06(+0.24%)
Oct 11, 2021 24.63 24.63 24.59 24.59 100,538 -0.07(-0.26%)
Oct 08, 2021 24.68 24.68 24.64 24.66 26,169 -0.07(-0.28%)
Oct 07, 2021 24.75 24.76 24.72 24.73 23,765 -0.07(-0.27%)
Oct 06, 2021 24.80 24.80 24.77 24.79 41,298 +0.02(+0.06%)
Oct 05, 2021 24.82 24.82 24.77 24.78 42,671 -0.08(-0.34%)
Oct 04, 2021 24.83 24.88 24.82 24.86 153,769 -0.01(-0.04%)
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.