Nushares US Aggregate Bond ETF (NY: NUAG )

25.23 USD +0.02 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 25.50 25.56 25.40 25.43 11,040 -0.06(-0.24%)
Apr 29, 2020 25.56 25.60 25.48 25.49 11,197 -0.01(-0.04%)
Apr 28, 2020 25.57 25.57 25.47 25.50 2,395 +0.05(+0.20%)
Apr 27, 2020 25.49 25.49 25.45 25.45 4,658 -0.17(-0.66%)
Apr 24, 2020 25.49 25.62 25.48 25.62 3,300 +0.10(+0.39%)
Apr 23, 2020 25.62 25.66 25.48 25.52 86,188 +0.01(+0.04%)
Apr 22, 2020 25.61 25.61 25.44 25.51 17,933 +0.01(+0.03%)
Apr 21, 2020 25.53 25.58 25.44 25.50 4,467 -0.06(-0.22%)
Apr 20, 2020 25.45 25.62 25.43 25.56 8,597 +0.05(+0.21%)
Apr 17, 2020 25.65 25.67 25.47 25.51 95,000 +0.03(+0.10%)
Apr 16, 2020 25.57 25.65 25.48 25.48 6,528 +0.00(+0.00%)
Apr 15, 2020 25.45 25.51 25.41 25.48 9,837 +0.12(+0.47%)
Apr 14, 2020 25.61 25.61 24.95 25.36 27,490 -0.10(-0.39%)
Apr 13, 2020 25.43 25.46 25.34 25.46 11,848 -0.05(-0.20%)
Apr 09, 2020 25.14 25.54 25.14 25.51 29,200 +0.60(+2.41%)
Apr 08, 2020 24.90 24.92 24.79 24.91 22,196 +0.22(+0.89%)
Apr 07, 2020 24.82 24.86 24.63 24.69 6,274,855 -0.00(-0.02%)
Apr 06, 2020 24.57 24.74 24.57 24.70 65,048 +0.22(+0.90%)
Apr 03, 2020 24.61 24.61 24.46 24.48 14,400 -0.07(-0.31%)
Apr 02, 2020 24.69 24.76 24.51 24.55 46,399 +0.06(+0.24%)
Apr 01, 2020 24.55 24.71 24.48 24.49 30,476 -0.41(-1.65%)
Mar 31, 2020 24.85 24.95 24.79 24.90 33,694 +0.05(+0.20%)
Mar 30, 2020 24.74 24.89 24.74 24.85 23,905 +0.25(+1.02%)
Mar 27, 2020 24.56 24.68 24.48 24.60 49,300 -0.07(-0.28%)
Mar 26, 2020 24.99 24.99 24.51 24.67 113,322 +0.15(+0.61%)
Mar 25, 2020 24.09 24.58 24.09 24.52 91,780 +0.46(+1.91%)
Mar 24, 2020 23.44 24.57 23.44 24.06 81,340 +0.18(+0.75%)
Mar 23, 2020 23.50 23.98 23.50 23.88 73,752 +0.85(+3.69%)
Mar 20, 2020 23.11 23.39 23.03 23.03 27,900 +0.23(+1.01%)
Mar 19, 2020 23.04 23.14 22.55 22.80 396,623 -0.60(-2.56%)
Mar 18, 2020 23.56 23.84 23.21 23.40 251,356 -0.60(-2.50%)
Mar 17, 2020 24.03 24.47 23.61 24.00 45,245 -0.27(-1.11%)
Mar 16, 2020 23.59 24.42 23.57 24.27 60,824 -0.23(-0.94%)
Mar 13, 2020 24.18 24.57 24.15 24.50 46,900 +0.37(+1.53%)
Mar 12, 2020 24.56 24.73 23.28 24.13 170,282 -0.71(-2.86%)
Mar 11, 2020 25.11 25.15 24.73 24.84 40,802 -0.46(-1.82%)
Mar 10, 2020 25.50 25.50 25.30 25.30 16,864 -0.29(-1.13%)
Mar 09, 2020 25.69 26.49 25.55 25.59 281,784 -0.14(-0.54%)
Mar 06, 2020 25.62 25.75 25.62 25.73 19,900 +0.16(+0.63%)
Mar 05, 2020 25.55 25.61 25.55 25.57 19,804 +0.04(+0.17%)
Mar 04, 2020 25.58 25.62 25.53 25.53 41,183 +0.02(+0.06%)
Mar 03, 2020 25.42 25.56 25.42 25.51 42,344 +0.12(+0.47%)
Mar 02, 2020 25.39 25.51 25.38 25.39 4,066,863 +0.02(+0.08%)
Feb 28, 2020 25.33 25.38 25.22 25.37 87,600 +0.13(+0.53%)
Feb 27, 2020 25.30 25.31 25.21 25.24 34,218 -0.06(-0.26%)
Feb 26, 2020 25.34 25.37 25.28 25.30 19,188 -0.01(-0.02%)
Feb 25, 2020 25.34 25.35 25.28 25.30 17,930 -0.00(-0.02%)
Feb 24, 2020 25.39 25.39 25.28 25.31 41,350 +0.06(+0.24%)
Feb 21, 2020 25.22 25.29 25.22 25.25 10,800 +0.03(+0.13%)
Feb 20, 2020 25.17 25.22 25.16 25.22 27,001 +0.06(+0.22%)
Feb 19, 2020 25.18 25.18 25.16 25.16 9,798 -0.01(-0.05%)
Feb 18, 2020 25.14 25.24 25.14 25.17 21,182 +0.06(+0.25%)
Feb 14, 2020 25.13 25.16 25.10 25.11 20,300 +0.01(+0.04%)
Feb 13, 2020 25.09 25.14 25.09 25.10 7,124 +0.02(+0.08%)
Feb 12, 2020 25.11 25.13 25.07 25.08 21,153 -0.03(-0.12%)
Feb 11, 2020 25.14 25.16 25.11 25.11 16,972 -0.02(-0.08%)
Feb 10, 2020 25.14 25.16 25.12 25.13 8,104 +0.04(+0.16%)
Feb 07, 2020 25.12 25.12 25.09 25.09 5,500 +0.04(+0.16%)
Feb 06, 2020 25.00 25.06 24.99 25.05 20,431 +0.04(+0.16%)
Feb 05, 2020 25.03 25.03 25.00 25.01 18,298 -0.05(-0.20%)
Feb 04, 2020 25.05 25.07 25.04 25.06 10,151 -0.09(-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.