Nushares US Aggregate Bond ETF (NY: NUAG )

22.15 +0.05 (+0.23%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 23.55 23.65 23.55 23.65 63,854 +0.19(+0.81%)
Feb 25, 2022 23.44 23.46 23.43 23.46 32,176 +0.04(+0.17%)
Feb 24, 2022 23.46 23.46 23.36 23.42 46,251 +0.01(+0.04%)
Feb 23, 2022 23.46 23.46 23.39 23.41 28,077 -0.10(-0.43%)
Feb 22, 2022 23.50 23.52 23.47 23.51 53,633 -0.03(-0.14%)
Feb 18, 2022 23.54 0 +0.03(+0.14%)
Feb 17, 2022 23.49 23.54 23.40 23.51 40,615 +0.05(+0.19%)
Feb 16, 2022 23.48 23.48 23.40 23.46 23,831 +0.02(+0.06%)
Feb 15, 2022 23.46 23.50 23.44 23.45 23,696 -0.01(-0.04%)
Feb 14, 2022 23.52 23.56 23.46 23.46 34,436 -0.15(-0.64%)
Feb 11, 2022 23.54 23.62 23.47 23.61 401,845 +0.11(+0.47%)
Feb 10, 2022 23.58 23.59 23.49 23.50 21,824 -0.21(-0.89%)
Feb 09, 2022 23.72 23.75 23.70 23.71 36,743 +0.01(+0.04%)
Feb 08, 2022 23.69 23.72 23.68 23.70 24,144 -0.07(-0.27%)
Feb 07, 2022 23.73 23.77 23.73 23.77 47,369 +0.03(+0.11%)
Feb 04, 2022 23.73 23.78 23.72 23.74 49,438 -0.19(-0.79%)
Feb 03, 2022 23.88 23.94 23.93 88,803 -0.09(-0.36%)
Feb 02, 2022 24.02 24.07 24.01 24.02 146,650 +0.03(+0.13%)
Feb 01, 2022 23.98 24.00 23.93 23.98 43,508 -0.05(-0.19%)
Jan 31, 2022 23.99 24.06 24.03 25,002 -0.01(-0.02%)
Jan 28, 2022 23.96 24.04 23.96 24.04 20,349 +0.03(+0.10%)
Jan 27, 2022 24.01 24.03 23.99 24.01 28,149 +0.07(+0.30%)
Jan 26, 2022 24.11 24.11 23.94 23.94 36,939 -0.13(-0.55%)
Jan 25, 2022 24.12 24.12 24.07 24.07 182,072 -0.06(-0.24%)
Jan 24, 2022 24.14 24.17 24.12 24.13 75,673 -0.01(-0.04%)
Jan 21, 2022 24.15 24.15 24.14 24.14 18,823 +0.11(+0.44%)
Jan 20, 2022 24.06 24.07 24.03 24.04 34,112 +0.00(+0.00%)
Jan 19, 2022 24.00 24.06 24.00 24.03 90,440 +0.06(+0.27%)
Jan 18, 2022 24.05 24.05 23.96 23.97 66,492 -0.18(-0.75%)
Jan 14, 2022 24.15 0 -0.12(-0.51%)
Jan 13, 2022 24.24 24.28 24.22 24.27 47,469 +0.04(+0.14%)
Jan 12, 2022 24.26 24.29 24.24 24.24 33,973 +0.00(+0.00%)
Jan 11, 2022 24.18 24.26 24.18 24.24 54,941 +0.04(+0.16%)
Jan 10, 2022 24.13 24.21 24.13 24.20 24,064 -0.03(-0.12%)
Jan 07, 2022 24.26 24.26 24.20 24.23 36,913 -0.08(-0.33%)
Jan 06, 2022 24.29 24.32 24.29 24.31 33,920 -0.02(-0.08%)
Jan 05, 2022 24.43 24.45 24.33 24.33 48,617 -0.08(-0.34%)
Jan 04, 2022 24.38 24.41 24.37 24.41 52,304 -0.03(-0.11%)
Jan 03, 2022 24.48 24.48 24.43 24.44 44,291 -0.18(-0.73%)
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 24.59 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%)
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.