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 (%)
Apr 30, 2018 19.43 19.43 19.36 19.36 8,864 -0.04(-0.22%)
Apr 27, 2018 19.40 19.41 19.34 19.40 10,948 +0.06(+0.31%)
Apr 26, 2018 19.32 19.36 19.31 19.34 12,943 +0.04(+0.21%)
Apr 25, 2018 19.36 19.36 19.30 19.30 911 -0.07(-0.36%)
Apr 24, 2018 19.38 19.41 19.35 19.37 10,712 -0.03(-0.15%)
Apr 23, 2018 19.43 19.43 19.36 19.40 7,521 -0.06(-0.30%)
Apr 20, 2018 19.45 19.46 19.39 19.46 18,331 +0.02(+0.13%)
Apr 19, 2018 19.47 19.50 19.42 19.43 69,639 -0.11(-0.59%)
Apr 18, 2018 19.57 19.57 19.49 19.55 25,852 -0.04(-0.21%)
Apr 17, 2018 19.58 19.59 19.52 19.59 18,844 +0.00(+0.00%)
Apr 16, 2018 19.51 19.59 19.50 19.59 13,793 +0.01(+0.04%)
Apr 13, 2018 19.57 19.58 19.53 19.58 8,404 +0.02(+0.12%)
Apr 12, 2018 19.53 20.00 19.53 19.56 36,435 +0.01(+0.05%)
Apr 11, 2018 19.60 19.61 19.53 19.55 11,956 -0.06(-0.29%)
Apr 10, 2018 19.59 19.60 19.57 19.60 5,289 +0.04(+0.20%)
Apr 09, 2018 19.59 19.61 19.56 19.56 10,202 -0.01(-0.07%)
Apr 06, 2018 19.57 19.58 19.53 19.58 7,804 +0.04(+0.20%)
Apr 05, 2018 19.50 19.55 19.50 19.54 11,354 +0.02(+0.12%)
Apr 04, 2018 19.51 19.58 19.50 19.52 18,157 -0.01(-0.07%)
Apr 03, 2018 19.55 19.58 19.52 19.53 11,772 -0.03(-0.15%)
Apr 02, 2018 19.57 19.58 19.53 19.56 19,472 +0.00(+0.00%)
Mar 29, 2018 19.56 19.56 19.56 0 +0.06(+0.33%)
Mar 28, 2018 19.52 19.52 19.49 19.49 15,280 -0.02(-0.12%)
Mar 27, 2018 19.52 19.45 19.52 6,962 +0.07(+0.34%)
Mar 26, 2018 19.46 19.47 19.42 19.45 7,264 +0.01(+0.04%)
Mar 23, 2018 19.41 19.46 19.41 19.44 12,391 +0.02(+0.13%)
Mar 22, 2018 19.46 19.48 19.42 19.42 3,082 -0.04(-0.21%)
Mar 21, 2018 19.44 19.46 19.42 19.46 20,554 -0.02(-0.08%)
Mar 20, 2018 19.47 19.48 19.44 19.48 21,284 -0.02(-0.13%)
Mar 19, 2018 19.50 19.51 19.46 19.50 20,490 +0.02(+0.12%)
Mar 16, 2018 19.45 19.50 19.45 19.48 16,641 -0.02(-0.12%)
Mar 15, 2018 19.45 19.50 19.45 19.50 6,239 +0.07(+0.38%)
Mar 14, 2018 19.47 19.50 19.43 19.43 29,153 -0.05(-0.25%)
Mar 13, 2018 19.47 19.48 19.41 19.48 10,254 +0.02(+0.13%)
Mar 12, 2018 19.47 19.47 19.41 19.45 9,158 -0.02(-0.08%)
Mar 09, 2018 19.48 19.48 19.43 19.47 15,354 -0.01(-0.04%)
Mar 08, 2018 19.45 19.48 19.43 19.48 14,903 +0.07(+0.34%)
Mar 07, 2018 19.48 19.48 19.41 19.41 60,940 -0.08(-0.42%)
Mar 06, 2018 19.50 19.51 19.46 19.49 17,608 -0.02(-0.08%)
Mar 05, 2018 19.46 19.51 19.45 19.51 14,471 +0.05(+0.24%)
Mar 02, 2018 19.49 19.51 19.45 19.46 6,518 -0.05(-0.24%)
Mar 01, 2018 19.44 19.52 19.44 19.51 14,524 +0.03(+0.15%)
Feb 28, 2018 19.45 19.48 19.42 19.48 11,909 +0.00(+0.00%)
Feb 27, 2018 19.49 19.50 19.41 19.48 35,683 -0.03(-0.17%)
Feb 26, 2018 19.47 19.52 19.45 19.51 54,136 +0.07(+0.38%)
Feb 23, 2018 19.44 19.49 19.43 19.44 11,695 +0.05(+0.25%)
Feb 22, 2018 19.40 19.43 19.39 19.39 55,199 -0.04(-0.20%)
Feb 21, 2018 19.48 19.49 19.41 19.43 21,111 -0.06(-0.30%)
Feb 20, 2018 19.46 19.51 19.46 19.49 15,001 +0.00(+0.00%)
Feb 16, 2018 19.49 19.49 19.49 0 +0.00(+0.00%)
Feb 15, 2018 19.47 19.51 19.47 19.49 6,182 +0.00(+0.03%)
Feb 14, 2018 19.45 19.49 19.45 19.48 18,965 +0.01(+0.06%)
Feb 13, 2018 19.50 19.54 19.47 19.47 34,046 -0.01(-0.04%)
Feb 12, 2018 19.54 19.56 19.48 19.48 40,220 -0.01(-0.04%)
Feb 09, 2018 19.47 19.57 19.46 19.49 71,668 -0.03(-0.18%)
Feb 08, 2018 19.55 19.55 19.47 19.52 14,752 -0.09(-0.45%)
Feb 07, 2018 19.63 19.63 19.55 19.61 42,818 -0.02(-0.11%)
Feb 06, 2018 19.65 19.65 19.58 19.63 10,540 +0.07(+0.34%)
Feb 05, 2018 19.54 19.59 19.54 19.56 3,071 -0.07(-0.35%)
Feb 02, 2018 19.67 19.67 19.59 19.63 17,488 -0.07(-0.33%)
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.