Nushares US Aggregate Bond ETF (NY: NUAG )

24.75 USD +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 23.90 23.90 23.88 23.89 13,000 -0.06(-0.23%)
Mar 28, 2019 23.93 23.94 23.90 23.94 19,090 +0.03(+0.15%)
Mar 27, 2019 23.93 23.93 23.90 23.91 5,883 +0.04(+0.17%)
Mar 26, 2019 23.87 23.87 23.86 23.86 6,318 +0.00(+0.01%)
Mar 25, 2019 23.82 23.89 23.82 23.86 9,184 +0.07(+0.31%)
Mar 22, 2019 23.77 23.81 23.77 23.79 9,100 +0.06(+0.24%)
Mar 21, 2019 23.70 23.73 23.70 23.73 216,476 +0.08(+0.32%)
Mar 20, 2019 23.58 23.66 23.57 23.65 8,429 +0.08(+0.36%)
Mar 19, 2019 23.57 23.57 23.56 23.57 6,400 -0.01(-0.02%)
Mar 18, 2019 23.58 23.59 23.57 23.58 21,314 -0.00(-0.02%)
Mar 15, 2019 23.59 23.59 23.57 23.58 1,700 +0.04(+0.16%)
Mar 14, 2019 23.53 23.55 23.53 23.54 3,058 +0.00(+0.00%)
Mar 13, 2019 23.55 23.55 23.53 23.54 9,857 -0.03(-0.14%)
Mar 12, 2019 23.55 23.58 23.55 23.57 6,297 +0.06(+0.27%)
Mar 11, 2019 23.53 23.54 23.51 23.51 2,578 -0.03(-0.11%)
Mar 08, 2019 23.49 23.54 23.49 23.54 7,800 +0.06(+0.24%)
Mar 07, 2019 23.47 23.50 23.47 23.48 2,876 +0.06(+0.25%)
Mar 06, 2019 23.43 23.46 23.42 23.42 7,363 +0.01(+0.06%)
Mar 05, 2019 23.41 23.41 23.40 23.41 6,536 -0.02(-0.11%)
Mar 04, 2019 23.39 23.45 23.39 23.43 63,690 +0.04(+0.17%)
Mar 01, 2019 23.42 23.42 23.39 23.39 82,100 -0.05(-0.21%)
Feb 28, 2019 23.45 23.45 23.44 23.44 7,333 -0.03(-0.15%)
Feb 27, 2019 23.47 23.52 23.47 23.48 16,883 -0.01(-0.06%)
Feb 26, 2019 23.49 23.52 23.49 23.49 8,589 +0.00(+0.02%)
Feb 25, 2019 23.51 23.51 23.47 23.49 6,139 +0.01(+0.02%)
Feb 22, 2019 23.49 23.49 23.47 23.48 14,300 +0.04(+0.15%)
Feb 21, 2019 23.44 23.46 23.44 23.45 3,505 -0.04(-0.17%)
Feb 20, 2019 23.47 23.50 23.46 23.49 4,798 -0.01(-0.06%)
Feb 19, 2019 23.48 23.50 23.46 23.50 4,346 +0.04(+0.17%)
Feb 15, 2019 23.47 23.47 23.44 23.46 1,000 +0.02(+0.09%)
Feb 14, 2019 23.42 23.46 23.42 23.44 11,885 +0.03(+0.13%)
Feb 13, 2019 23.43 23.45 23.40 23.41 17,037 -0.05(-0.20%)
Feb 12, 2019 23.44 23.46 23.44 23.46 6,428 -0.02(-0.08%)
Feb 11, 2019 23.45 23.48 23.44 23.48 11,768 +0.02(+0.11%)
Feb 08, 2019 23.44 23.48 23.44 23.45 8,300 +0.01(+0.05%)
Feb 07, 2019 23.44 23.45 23.41 23.44 2,779 +0.03(+0.12%)
Feb 06, 2019 23.47 23.47 23.39 23.41 10,864 -0.01(-0.03%)
Feb 05, 2019 23.42 23.43 23.39 23.42 8,553 +0.03(+0.12%)
Feb 04, 2019 23.38 23.40 23.37 23.39 6,712 -0.02(-0.09%)
Feb 01, 2019 23.46 23.46 23.40 23.41 13,300 -0.06(-0.24%)
Jan 31, 2019 23.48 23.49 23.45 23.47 7,315 +0.08(+0.33%)
Jan 30, 2019 23.34 23.39 23.33 23.39 16,345 +0.03(+0.13%)
Jan 29, 2019 23.31 23.36 23.31 23.36 5,210 +0.04(+0.16%)
Jan 28, 2019 23.33 23.33 23.28 23.32 25,234 +0.01(+0.03%)
Jan 25, 2019 23.30 23.33 23.29 23.32 8,100 +0.04(+0.15%)
Jan 24, 2019 23.28 23.28 23.26 23.28 6,449 +0.02(+0.09%)
Jan 23, 2019 23.26 23.30 23.25 23.26 5,976 +0.01(+0.05%)
Jan 22, 2019 23.24 23.28 23.24 23.25 34,082 +0.03(+0.13%)
Jan 18, 2019 23.23 23.24 23.21 23.22 11,300 -0.00(-0.02%)
Jan 17, 2019 23.19 23.23 23.19 23.22 18,778 +0.02(+0.07%)
Jan 16, 2019 23.19 23.22 23.18 23.21 16,808 +0.02(+0.08%)
Jan 15, 2019 23.15 23.21 23.15 23.19 3,162 +0.01(+0.04%)
Jan 14, 2019 23.20 23.23 23.18 23.18 6,478 -0.00(-0.02%)
Jan 11, 2019 23.23 23.23 23.18 23.18 16,900 -0.02(-0.07%)
Jan 10, 2019 23.20 23.23 23.19 23.20 1,957 -0.04(-0.17%)
Jan 09, 2019 23.21 23.24 23.21 23.24 2,569 +0.06(+0.26%)
Jan 08, 2019 23.20 23.20 23.18 23.18 5,841 -0.02(-0.09%)
Jan 07, 2019 23.23 23.24 23.20 23.20 7,171 -0.06(-0.26%)
Jan 04, 2019 23.26 23.26 23.24 23.26 6,000 +0.02(+0.09%)
Jan 03, 2019 23.22 23.25 23.21 23.24 5,236 +0.03(+0.14%)
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.