Nushares US Aggregate Bond ETF (NY: NUAG )

20.91 +0.02 (+0.10%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 21.74 21.83 21.74 21.83 69,180 +0.18(+0.81%)
Feb 25, 2022 21.64 21.65 21.63 21.65 34,860 +0.04(+0.17%)
Feb 24, 2022 21.65 21.65 21.56 21.62 50,109 +0.01(+0.04%)
Feb 23, 2022 21.65 21.65 21.59 21.61 30,419 -0.09(-0.43%)
Feb 22, 2022 21.69 21.71 21.66 21.70 58,106 -0.03(-0.14%)
Feb 18, 2022 21.73 0 +0.03(+0.14%)
Feb 17, 2022 21.68 21.73 21.60 21.70 44,003 +0.04(+0.19%)
Feb 16, 2022 21.67 21.67 21.60 21.66 25,818 +0.01(+0.06%)
Feb 15, 2022 21.65 21.69 21.64 21.64 25,672 -0.01(-0.04%)
Feb 14, 2022 21.71 21.75 21.65 21.65 37,308 -0.14(-0.64%)
Feb 11, 2022 21.73 21.80 21.66 21.79 435,365 +0.10(+0.47%)
Feb 10, 2022 21.76 21.77 21.68 21.69 23,644 -0.19(-0.89%)
Feb 09, 2022 21.89 21.92 21.88 21.88 39,808 +0.01(+0.04%)
Feb 08, 2022 21.87 21.89 21.86 21.88 26,158 -0.06(-0.27%)
Feb 07, 2022 21.91 21.94 21.90 21.94 51,320 +0.02(+0.11%)
Feb 04, 2022 21.90 21.95 21.90 21.91 53,561 -0.18(-0.79%)
Feb 03, 2022 22.04 22.10 22.09 96,210 -0.08(-0.36%)
Feb 02, 2022 22.18 22.22 22.16 22.17 158,883 +0.03(+0.13%)
Feb 01, 2022 22.13 22.15 22.09 22.14 47,137 -0.00(-0.02%)
Jan 31, 2022 22.11 22.17 22.14 27,133 -0.00(-0.02%)
Jan 28, 2022 22.08 22.15 22.08 22.15 22,083 +0.02(+0.10%)
Jan 27, 2022 22.12 22.14 22.11 22.12 30,548 +0.07(+0.30%)
Jan 26, 2022 22.21 22.21 22.06 22.06 40,088 -0.12(-0.55%)
Jan 25, 2022 22.22 22.23 22.18 22.18 197,593 -0.05(-0.24%)
Jan 24, 2022 22.24 22.27 22.23 22.23 82,124 -0.01(-0.04%)
Jan 21, 2022 22.25 22.25 22.24 22.24 20,427 +0.10(+0.44%)
Jan 20, 2022 22.17 22.18 22.14 22.15 37,020 +0.00(+0.00%)
Jan 19, 2022 22.11 22.17 22.11 22.15 98,150 +0.06(+0.27%)
Jan 18, 2022 22.16 22.16 22.08 22.09 72,160 -0.17(-0.75%)
Jan 14, 2022 22.25 0 -0.12(-0.52%)
Jan 13, 2022 22.34 22.37 22.32 22.37 51,515 +0.03(+0.14%)
Jan 12, 2022 22.35 22.38 22.34 22.34 36,869 +0.00(+0.00%)
Jan 11, 2022 22.28 22.35 22.28 22.34 59,624 +0.04(+0.16%)
Jan 10, 2022 22.24 22.31 22.24 22.30 26,115 -0.03(-0.12%)
Jan 07, 2022 22.35 22.35 22.30 22.33 40,059 -0.07(-0.33%)
Jan 06, 2022 22.38 22.41 22.38 22.40 36,811 -0.02(-0.08%)
Jan 05, 2022 22.51 22.53 22.42 22.42 52,761 -0.08(-0.34%)
Jan 04, 2022 22.46 22.49 22.46 22.49 56,762 -0.03(-0.11%)
Jan 03, 2022 22.56 22.56 22.51 22.52 48,066 -0.17(-0.73%)
Dec 31, 2021 22.70 22.71 22.68 22.69 24,751 +0.00(+0.00%)
Dec 30, 2021 22.64 22.69 22.62 22.69 42,083 +0.06(+0.24%)
Dec 29, 2021 22.64 22.65 22.61 22.63 54,983 -0.06(-0.28%)
Dec 28, 2021 22.73 22.73 22.69 22.70 28,539 +0.00(+0.00%)
Dec 27, 2021 22.69 22.71 22.69 22.70 21,253 +0.02(+0.08%)
Dec 23, 2021 22.67 22.69 22.67 22.68 28,319 -0.05(-0.20%)
Dec 22, 2021 22.72 22.72 22.70 22.72 36,316 +0.02(+0.08%)
Dec 21, 2021 22.58 22.70 22.58 22.70 20,422 -0.02(-0.08%)
Dec 20, 2021 22.84 22.84 22.71 22.72 27,918 -0.05(-0.20%)
Dec 17, 2021 22.79 22.79 22.75 22.77 33,729 +0.03(+0.12%)
Dec 16, 2021 22.71 22.75 22.71 22.74 27,978 +0.04(+0.19%)
Dec 15, 2021 22.70 22.74 22.67 22.70 36,888 -0.04(-0.16%)
Dec 14, 2021 22.73 22.75 22.72 22.74 76,174 -0.03(-0.12%)
Dec 13, 2021 22.75 22.79 22.75 22.76 22,067 +0.08(+0.36%)
Dec 10, 2021 22.71 22.74 22.68 22.68 66,975 -0.00(-0.00%)
Dec 09, 2021 22.71 22.72 22.68 22.68 47,136 -0.02(-0.08%)
Dec 08, 2021 22.71 22.71 22.67 22.70 87,302 -0.06(-0.24%)
Dec 07, 2021 22.77 22.78 22.74 22.75 38,073 -0.02(-0.08%)
Dec 06, 2021 22.80 22.81 22.75 22.77 22,331 -0.07(-0.30%)
Dec 03, 2021 22.72 22.87 22.72 22.84 45,839 +0.09(+0.38%)
Dec 02, 2021 22.75 22.76 22.72 22.75 26,660 +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.