Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 -0.07 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 19.28 19.28 19.28 0 +0.06(+0.33%)
Mar 28, 2018 19.24 19.24 19.21 19.21 15,502 -0.02(-0.12%)
Mar 27, 2018 19.24 19.17 19.24 7,063 +0.06(+0.34%)
Mar 26, 2018 19.18 19.19 19.14 19.17 7,369 +0.01(+0.04%)
Mar 23, 2018 19.13 19.18 19.13 19.16 12,571 +0.02(+0.13%)
Mar 22, 2018 19.18 19.20 19.14 19.14 3,126 -0.04(-0.21%)
Mar 21, 2018 19.16 19.18 19.14 19.18 20,852 -0.02(-0.08%)
Mar 20, 2018 19.19 19.20 19.16 19.20 21,594 -0.02(-0.13%)
Mar 19, 2018 19.22 19.23 19.18 19.22 20,788 +0.02(+0.13%)
Mar 16, 2018 19.17 19.22 19.17 19.20 16,882 -0.02(-0.12%)
Mar 15, 2018 19.17 19.22 19.17 19.22 6,330 +0.07(+0.38%)
Mar 14, 2018 19.19 19.22 19.15 19.15 29,577 -0.05(-0.25%)
Mar 13, 2018 19.19 19.20 19.13 19.20 10,403 +0.02(+0.13%)
Mar 12, 2018 19.19 19.19 19.13 19.17 9,291 -0.02(-0.08%)
Mar 09, 2018 19.20 19.20 19.15 19.19 15,577 -0.01(-0.04%)
Mar 08, 2018 19.17 19.20 19.15 19.20 15,119 +0.06(+0.34%)
Mar 07, 2018 19.20 19.20 19.13 19.13 61,825 -0.08(-0.42%)
Mar 06, 2018 19.22 19.23 19.18 19.21 17,864 -0.02(-0.08%)
Mar 05, 2018 19.18 19.23 19.17 19.23 14,682 +0.05(+0.24%)
Mar 02, 2018 19.21 19.23 19.17 19.18 6,613 -0.05(-0.24%)
Mar 01, 2018 19.16 19.24 19.16 19.23 14,735 +0.03(+0.15%)
Feb 28, 2018 19.17 19.20 19.14 19.20 12,082 +0.00(+0.00%)
Feb 27, 2018 19.21 19.22 19.14 19.20 36,201 -0.03(-0.17%)
Feb 26, 2018 19.19 19.24 19.17 19.23 54,922 +0.07(+0.38%)
Feb 23, 2018 19.16 19.21 19.15 19.16 11,865 +0.05(+0.25%)
Feb 22, 2018 19.12 19.15 19.11 19.11 56,000 -0.04(-0.20%)
Feb 21, 2018 19.20 19.22 19.13 19.15 21,417 -0.06(-0.30%)
Feb 20, 2018 19.18 19.23 19.18 19.21 15,218 +0.00(+0.00%)
Feb 16, 2018 19.21 19.21 19.21 0 +0.00(+0.00%)
Feb 15, 2018 19.19 19.23 19.19 19.21 6,272 +0.00(+0.03%)
Feb 14, 2018 19.17 19.22 19.17 19.20 19,240 +0.01(+0.06%)
Feb 13, 2018 19.22 19.26 19.19 19.19 34,540 -0.01(-0.04%)
Feb 12, 2018 19.26 19.28 19.20 19.20 40,804 -0.01(-0.04%)
Feb 09, 2018 19.19 19.29 19.18 19.21 72,709 -0.03(-0.18%)
Feb 08, 2018 19.27 19.27 19.19 19.24 14,966 -0.09(-0.45%)
Feb 07, 2018 19.35 19.35 19.27 19.33 43,440 -0.02(-0.11%)
Feb 06, 2018 19.37 19.37 19.30 19.35 10,693 +0.07(+0.34%)
Feb 05, 2018 19.26 19.31 19.26 19.28 3,115 -0.07(-0.35%)
Feb 02, 2018 19.38 19.38 19.30 19.35 17,742 -0.06(-0.33%)
Feb 01, 2018 19.45 19.45 19.39 19.42 25,272 -0.02(-0.08%)
Jan 31, 2018 19.46 19.46 19.39 19.43 54,616 -0.02(-0.10%)
Jan 30, 2018 19.42 19.46 19.41 19.45 22,580 +0.02(+0.12%)
Jan 29, 2018 19.43 19.48 19.41 19.43 22,054 -0.08(-0.39%)
Jan 26, 2018 19.49 19.52 19.49 19.50 8,136 +0.04(+0.23%)
Jan 25, 2018 19.48 19.53 19.45 19.46 50,518 -0.04(-0.21%)
Jan 24, 2018 19.48 19.50 19.45 19.50 14,775 +0.02(+0.12%)
Jan 23, 2018 19.48 19.50 19.48 19.48 22,121 -0.01(-0.04%)
Jan 22, 2018 19.48 19.50 19.46 19.48 25,926 -0.02(-0.08%)
Jan 19, 2018 19.47 19.52 19.47 19.50 13,341 +0.00(+0.00%)
Jan 18, 2018 19.48 19.53 19.48 19.50 78,445 -0.07(-0.37%)
Jan 17, 2018 19.59 19.59 19.53 19.57 77,721 -0.02(-0.12%)
Jan 16, 2018 19.58 19.77 19.54 19.60 1,654,854 +0.03(+0.16%)
Jan 12, 2018 19.56 19.56 19.56 0 +0.03(+0.14%)
Jan 11, 2018 19.50 19.55 19.50 19.54 5,438 +0.00(+0.02%)
Jan 10, 2018 19.47 19.54 19.47 19.53 14,908 -0.02(-0.08%)
Jan 09, 2018 19.59 19.59 19.55 19.55 10,306 -0.07(-0.37%)
Jan 08, 2018 19.62 19.62 19.61 19.62 1,475 +0.02(+0.09%)
Jan 05, 2018 19.61 19.64 19.59 19.60 16,887 -0.01(-0.03%)
Jan 04, 2018 19.59 19.63 19.58 19.61 7,109 -0.02(-0.08%)
Jan 03, 2018 19.59 19.64 19.58 19.62 26,064 +0.03(+0.17%)
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.