Nushares US Aggregate Bond ETF (NY: NUAG )

24.78 USD -0.05 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 24.72 24.74 24.69 24.70 40,562 +0.02(+0.06%)
Mar 30, 2021 24.67 24.70 24.67 24.69 15,506 +0.03(+0.11%)
Mar 29, 2021 24.68 24.68 24.65 24.66 10,674 -0.06(-0.23%)
Mar 26, 2021 24.67 24.74 24.67 24.72 13,900 -0.02(-0.08%)
Mar 25, 2021 24.75 24.83 24.73 24.74 161,077 -0.01(-0.04%)
Mar 24, 2021 24.70 24.75 24.70 24.75 36,865 +0.05(+0.18%)
Mar 23, 2021 24.67 24.70 24.66 24.70 17,376 +0.06(+0.22%)
Mar 22, 2021 24.61 24.66 24.61 24.65 24,258 +0.07(+0.28%)
Mar 19, 2021 24.55 24.61 24.55 24.58 25,500 +0.01(+0.04%)
Mar 18, 2021 24.52 24.57 24.52 24.57 19,753 -0.08(-0.32%)
Mar 17, 2021 24.59 24.69 24.58 24.65 16,042 -0.02(-0.08%)
Mar 16, 2021 24.67 24.70 24.66 24.67 19,391 -0.01(-0.06%)
Mar 15, 2021 24.67 24.71 24.67 24.68 47,386 +0.04(+0.16%)
Mar 12, 2021 24.66 24.66 24.63 24.64 23,600 -0.15(-0.58%)
Mar 11, 2021 24.78 24.81 24.76 24.79 69,859 +0.01(+0.04%)
Mar 10, 2021 24.75 24.80 24.75 24.78 63,372 +0.05(+0.20%)
Mar 09, 2021 24.69 24.77 24.69 24.73 26,052 +0.09(+0.37%)
Mar 08, 2021 24.69 24.71 24.58 24.64 5,368,926 -0.10(-0.40%)
Mar 05, 2021 24.77 24.77 24.70 24.74 32,400 -0.02(-0.08%)
Mar 04, 2021 24.91 24.92 24.76 24.76 16,810 -0.15(-0.60%)
Mar 03, 2021 24.91 24.95 24.88 24.91 22,299 -0.07(-0.28%)
Mar 02, 2021 24.97 25.00 24.95 24.98 19,493 +0.00(+0.00%)
Mar 01, 2021 24.95 24.98 24.90 24.98 35,927 +0.01(+0.04%)
Feb 26, 2021 24.87 25.01 24.82 24.97 23,500 +0.21(+0.84%)
Feb 25, 2021 24.91 24.91 24.72 24.76 133,993 -0.30(-1.19%)
Feb 24, 2021 24.95 25.07 24.93 25.06 46,190 +0.02(+0.07%)
Feb 23, 2021 24.97 25.06 24.97 25.04 27,909 -0.03(-0.12%)
Feb 22, 2021 25.15 25.16 25.07 25.08 26,328 -0.09(-0.38%)
Feb 19, 2021 25.25 25.25 25.17 25.17 28,200 -0.10(-0.40%)
Feb 18, 2021 25.26 25.29 25.26 25.27 26,894 -0.01(-0.06%)
Feb 17, 2021 25.28 25.29 25.26 25.28 30,379 +0.03(+0.14%)
Feb 16, 2021 25.27 25.29 25.24 25.25 123,016 -0.12(-0.47%)
Feb 12, 2021 25.36 25.39 25.36 25.37 40,900 -0.05(-0.20%)
Feb 11, 2021 25.48 25.48 25.40 25.42 233,275 -0.06(-0.24%)
Feb 10, 2021 25.49 25.49 25.46 25.48 24,592 +0.06(+0.24%)
Feb 09, 2021 25.47 25.49 25.42 25.42 916,905 -0.03(-0.12%)
Feb 08, 2021 25.45 25.49 25.44 25.45 30,678 +0.03(+0.12%)
Feb 05, 2021 25.46 25.46 25.41 25.42 32,200 -0.04(-0.16%)
Feb 04, 2021 25.44 25.47 25.44 25.46 30,591 -0.01(-0.04%)
Feb 03, 2021 25.48 25.48 25.46 25.47 18,592 -0.04(-0.16%)
Feb 02, 2021 25.49 25.51 25.48 25.51 25,771 -0.01(-0.04%)
Feb 01, 2021 25.51 25.55 25.51 25.52 42,049 -0.02(-0.08%)
Jan 29, 2021 25.56 25.57 25.52 25.54 40,100 -0.04(-0.16%)
Jan 28, 2021 25.61 25.62 25.57 25.58 74,802 -0.06(-0.21%)
Jan 27, 2021 25.66 25.67 25.63 25.64 25,501 +0.01(+0.06%)
Jan 26, 2021 25.61 25.65 25.59 25.62 35,701 -0.01(-0.04%)
Jan 25, 2021 25.60 25.65 25.60 25.63 20,866 +0.07(+0.27%)
Jan 22, 2021 25.51 25.58 25.51 25.56 141,200 -0.03(-0.12%)
Jan 21, 2021 25.55 25.59 25.55 25.59 68,389 -0.02(-0.08%)
Jan 20, 2021 25.53 25.61 25.53 25.61 18,741 +0.00(+0.00%)
Jan 19, 2021 25.50 25.61 25.50 25.61 169,445 +0.07(+0.27%)
Jan 15, 2021 25.56 25.56 25.52 25.54 20,200 +0.07(+0.27%)
Jan 14, 2021 25.50 25.51 25.47 25.47 24,486 -0.03(-0.10%)
Jan 13, 2021 25.48 25.51 25.46 25.50 36,916 +0.01(+0.04%)
Jan 12, 2021 25.43 25.60 25.34 25.49 8,990,534 +0.08(+0.30%)
Jan 11, 2021 25.42 25.45 25.40 25.41 43,811 -0.06(-0.24%)
Jan 08, 2021 25.55 25.55 25.46 25.47 16,000 -0.04(-0.15%)
Jan 07, 2021 25.52 25.52 25.50 25.51 4,839 -0.04(-0.16%)
Jan 06, 2021 25.54 25.57 25.54 25.55 8,910 -0.16(-0.62%)
Jan 05, 2021 25.68 25.71 25.67 25.71 19,797 -0.04(-0.16%)
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.