Nushares US Aggregate Bond ETF (NY: NUAG )

20.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.81 21.90 21.76 21.85 38,394 +0.04(+0.20%)
Mar 30, 2020 21.71 21.84 21.71 21.81 27,239 +0.22(+1.02%)
Mar 27, 2020 21.55 21.66 21.48 21.59 56,177 -0.06(-0.28%)
Mar 26, 2020 21.93 21.93 21.51 21.65 129,129 +0.13(+0.61%)
Mar 25, 2020 21.14 21.58 21.14 21.52 104,582 +0.40(+1.91%)
Mar 24, 2020 20.57 21.56 20.57 21.11 92,686 +0.16(+0.75%)
Mar 23, 2020 20.62 21.04 20.62 20.96 84,039 +0.75(+3.69%)
Mar 20, 2020 20.28 20.53 20.21 20.21 31,791 +0.20(+1.01%)
Mar 19, 2020 20.22 20.31 19.79 20.01 451,949 -0.53(-2.56%)
Mar 18, 2020 20.68 20.92 20.37 20.54 286,418 -0.53(-2.50%)
Mar 17, 2020 21.09 21.47 20.72 21.06 51,556 -0.24(-1.11%)
Mar 16, 2020 20.70 21.43 20.68 21.30 69,308 -0.20(-0.94%)
Mar 13, 2020 21.22 21.56 21.19 21.50 53,442 +0.32(+1.53%)
Mar 12, 2020 21.55 21.70 20.43 21.18 194,035 -0.62(-2.86%)
Mar 11, 2020 22.04 22.07 21.70 21.80 46,493 -0.40(-1.82%)
Mar 10, 2020 22.38 22.38 22.20 22.20 19,216 -0.25(-1.13%)
Mar 09, 2020 22.55 23.25 22.42 22.46 321,090 -0.12(-0.54%)
Mar 06, 2020 22.48 22.60 22.48 22.58 22,675 +0.14(+0.63%)
Mar 05, 2020 22.42 22.47 22.42 22.44 22,566 +0.04(+0.17%)
Mar 04, 2020 22.45 22.49 22.40 22.40 46,927 +0.01(+0.06%)
Mar 03, 2020 22.31 22.43 22.31 22.39 48,250 +0.11(+0.47%)
Mar 02, 2020 22.28 22.39 22.27 22.28 4,634,162 +0.07(+0.31%)
Feb 28, 2020 22.18 22.22 22.08 22.21 100,046 +0.12(+0.53%)
Feb 27, 2020 22.15 22.16 22.07 22.10 39,079 -0.06(-0.26%)
Feb 26, 2020 22.19 22.21 22.13 22.15 21,914 -0.00(-0.02%)
Feb 25, 2020 22.19 22.20 22.13 22.16 20,477 -0.00(-0.02%)
Feb 24, 2020 22.23 22.23 22.13 22.16 47,225 +0.05(+0.24%)
Feb 21, 2020 22.08 22.15 22.08 22.11 12,334 +0.03(+0.13%)
Feb 20, 2020 22.04 22.08 22.03 22.08 30,837 +0.05(+0.22%)
Feb 19, 2020 22.05 22.05 22.03 22.03 11,190 -0.01(-0.05%)
Feb 18, 2020 22.01 22.10 22.01 22.04 24,191 +0.05(+0.25%)
Feb 14, 2020 22.00 22.03 21.98 21.99 23,184 +0.01(+0.04%)
Feb 13, 2020 21.97 22.01 21.97 21.98 8,136 +0.02(+0.08%)
Feb 12, 2020 21.99 22.00 21.95 21.96 24,158 -0.03(-0.12%)
Feb 11, 2020 22.01 22.03 21.99 21.99 19,383 -0.02(-0.08%)
Feb 10, 2020 22.01 22.03 21.99 22.00 9,255 +0.04(+0.16%)
Feb 07, 2020 21.99 21.99 21.97 21.97 6,281 +0.04(+0.16%)
Feb 06, 2020 21.89 21.94 21.88 21.93 23,333 +0.04(+0.16%)
Feb 05, 2020 21.92 21.92 21.89 21.90 20,897 -0.04(-0.20%)
Feb 04, 2020 21.93 21.95 21.92 21.94 11,593 -0.08(-0.36%)
Feb 03, 2020 21.99 22.02 21.96 22.02 26,044 +0.01(+0.06%)
Jan 31, 2020 21.99 22.01 21.98 22.01 19,893 +0.04(+0.18%)
Jan 30, 2020 21.97 21.98 21.95 21.97 5,969 +0.01(+0.06%)
Jan 29, 2020 21.94 21.95 21.90 21.95 24,092 +0.05(+0.24%)
Jan 28, 2020 21.92 21.93 21.90 21.90 9,921 -0.03(-0.16%)
Jan 27, 2020 21.92 21.94 21.91 21.94 16,895 +0.04(+0.20%)
Jan 24, 2020 21.87 21.90 21.86 21.89 11,775 +0.07(+0.30%)
Jan 23, 2020 21.83 21.90 21.80 21.83 3,703,497 +0.02(+0.10%)
Jan 22, 2020 21.77 21.81 21.77 21.81 7,990 +0.02(+0.10%)
Jan 21, 2020 21.78 21.80 21.75 21.78 36,799 +0.05(+0.22%)
Jan 17, 2020 21.74 21.74 21.70 21.74 4,001 +0.00(+0.02%)
Jan 16, 2020 21.75 21.75 21.72 21.73 23,002 +0.01(+0.04%)
Jan 15, 2020 21.72 21.74 21.70 21.72 6,696 +0.04(+0.16%)
Jan 14, 2020 21.66 21.70 21.66 21.69 13,026 +0.01(+0.04%)
Jan 13, 2020 21.69 21.69 21.67 21.68 5,934 +0.02(+0.08%)
Jan 10, 2020 21.65 21.67 21.65 21.66 6,631 +0.04(+0.18%)
Jan 09, 2020 21.58 21.63 21.57 21.62 8,852 +0.00(+0.00%)
Jan 08, 2020 21.63 21.65 21.59 21.62 6,413 -0.01(-0.04%)
Jan 07, 2020 21.70 21.70 21.62 21.63 13,623 -0.06(-0.28%)
Jan 06, 2020 21.70 21.71 21.67 21.69 6,444 -0.01(-0.04%)
Jan 03, 2020 21.65 21.70 21.65 21.70 4,001 +0.08(+0.36%)
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.