Nushares US Aggregate Bond ETF (NY: NUAG )

20.91 +0.02 (+0.10%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 22.42 22.48 22.34 22.37 12,551 -0.05(-0.24%)
Apr 29, 2020 22.48 22.52 22.41 22.42 12,730 -0.01(-0.04%)
Apr 28, 2020 22.49 22.49 22.40 22.43 2,722 +0.04(+0.20%)
Apr 27, 2020 22.42 22.42 22.38 22.38 5,295 -0.15(-0.66%)
Apr 24, 2020 22.42 22.53 22.41 22.53 3,751 +0.09(+0.39%)
Apr 23, 2020 22.53 22.57 22.41 22.45 97,990 +0.01(+0.04%)
Apr 22, 2020 22.52 22.52 22.38 22.44 20,388 +0.01(+0.03%)
Apr 21, 2020 22.45 22.50 22.38 22.43 5,078 -0.05(-0.22%)
Apr 20, 2020 22.38 22.53 22.37 22.48 9,774 +0.05(+0.21%)
Apr 17, 2020 22.56 22.58 22.40 22.43 108,009 +0.02(+0.10%)
Apr 16, 2020 22.49 22.56 22.41 22.41 7,421 +0.00(+0.00%)
Apr 15, 2020 22.39 22.43 22.35 22.41 11,184 +0.11(+0.47%)
Apr 14, 2020 22.53 22.53 21.94 22.31 31,254 -0.09(-0.39%)
Apr 13, 2020 22.37 22.39 22.29 22.39 13,470 -0.04(-0.20%)
Apr 09, 2020 22.11 22.46 22.11 22.44 33,198 +0.53(+2.41%)
Apr 08, 2020 21.90 21.92 21.80 21.91 25,235 +0.19(+0.89%)
Apr 07, 2020 21.83 21.87 21.66 21.72 7,134,128 -0.00(-0.02%)
Apr 06, 2020 21.61 21.76 21.61 21.72 73,955 +0.19(+0.90%)
Apr 03, 2020 21.65 21.65 21.51 21.53 16,371 -0.07(-0.31%)
Apr 02, 2020 21.72 21.78 21.56 21.59 52,752 +0.05(+0.25%)
Apr 01, 2020 21.59 21.73 21.53 21.54 34,649 -0.31(-1.43%)
Mar 31, 2020 21.81 21.90 21.76 21.85 38,393 +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 21.49 21.59 56,176 -0.06(-0.28%)
Mar 26, 2020 21.93 21.93 21.51 21.65 129,128 +0.13(+0.61%)
Mar 25, 2020 21.14 21.58 21.14 21.52 104,581 +0.40(+1.91%)
Mar 24, 2020 20.57 21.56 20.57 21.11 92,685 +0.16(+0.75%)
Mar 23, 2020 20.62 21.04 20.62 20.96 84,038 +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 20.01 451,943 -0.53(-2.56%)
Mar 18, 2020 20.68 20.92 20.37 20.54 286,414 -0.53(-2.50%)
Mar 17, 2020 21.09 21.47 20.72 21.06 51,555 -0.24(-1.11%)
Mar 16, 2020 20.70 21.43 20.68 21.30 69,307 -0.20(-0.94%)
Mar 13, 2020 21.22 21.56 21.19 21.50 53,441 +0.32(+1.53%)
Mar 12, 2020 21.55 21.70 20.43 21.18 194,032 -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 22.46 321,087 -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 22.48 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 4,634,106 +0.07(+0.31%)
Feb 28, 2020 22.18 22.22 22.08 22.21 100,045 +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 22.14 22.15 21,914 -0.00(-0.02%)
Feb 25, 2020 22.19 22.20 22.14 22.16 20,477 -0.00(-0.02%)
Feb 24, 2020 22.23 22.23 22.14 22.16 47,224 +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(+0.23%)
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 22.00 22.00 9,255 +0.04(+0.16%)
Feb 07, 2020 22.00 22.00 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 21.93 21.94 11,593 -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.