Nushares US Aggregate Bond ETF (NY: NUAG )

21.64 -0.03 (-0.14%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 22.38 22.40 22.36 22.36 11,913 +0.01(+0.04%)
Jun 29, 2020 22.36 22.38 22.34 22.35 21,798 +0.03(+0.12%)
Jun 26, 2020 22.31 22.36 22.29 22.32 6,410 +0.03(+0.12%)
Jun 25, 2020 22.32 22.33 22.29 22.29 7,400 +0.02(+0.08%)
Jun 24, 2020 22.30 22.32 22.28 22.28 5,386 -0.02(-0.08%)
Jun 23, 2020 22.31 22.32 22.26 22.29 53,292 +0.01(+0.04%)
Jun 22, 2020 22.36 22.36 22.29 22.29 8,192 +0.00(+0.00%)
Jun 19, 2020 22.31 22.33 22.25 22.29 227,789 -0.01(-0.04%)
Jun 18, 2020 22.34 22.34 22.25 22.29 11,412 +0.07(+0.31%)
Jun 17, 2020 22.22 22.27 22.17 22.22 25,147 -0.03(-0.12%)
Jun 16, 2020 22.39 22.39 22.19 22.25 3,448,587 -0.17(-0.74%)
Jun 15, 2020 22.33 22.42 22.32 22.42 11,875 +0.07(+0.32%)
Jun 12, 2020 22.33 22.36 22.30 22.35 88,025 +0.13(+0.59%)
Jun 11, 2020 22.29 22.35 22.21 22.21 36,250 -0.14(-0.63%)
Jun 10, 2020 22.28 22.41 22.21 22.36 110,220 +0.09(+0.39%)
Jun 09, 2020 22.19 22.30 22.18 22.27 73,876 +0.12(+0.55%)
Jun 08, 2020 22.22 22.22 22.14 22.15 23,036 +0.03(+0.12%)
Jun 05, 2020 22.11 22.13 22.09 22.12 7,325 -0.04(-0.20%)
Jun 04, 2020 22.17 22.23 22.11 22.16 14,418 -0.01(-0.04%)
Jun 03, 2020 22.23 22.24 22.15 22.17 9,125 -0.07(-0.31%)
Jun 02, 2020 22.18 22.30 22.18 22.24 62,563 +0.00(+0.00%)
Jun 01, 2020 22.28 22.30 22.19 22.24 49,981 +0.09(+0.42%)
May 29, 2020 22.12 22.19 22.12 22.15 9,972 +0.01(+0.06%)
May 28, 2020 22.11 22.18 22.10 22.14 19,782 +0.06(+0.26%)
May 27, 2020 22.15 22.18 22.08 22.08 60,915 -0.09(-0.41%)
May 26, 2020 22.11 22.19 22.09 22.17 22,967 -0.01(-0.06%)
May 22, 2020 22.21 22.21 22.10 22.18 7,107 +0.07(+0.32%)
May 21, 2020 22.15 22.19 22.11 22.11 13,654 +0.09(+0.40%)
May 20, 2020 22.04 22.14 21.97 22.03 23,040 +0.00(+0.00%)
May 19, 2020 21.99 22.06 21.92 22.03 14,312 +0.03(+0.12%)
May 18, 2020 22.04 22.08 21.99 22.00 17,185 -0.07(-0.30%)
May 15, 2020 22.11 22.11 22.00 22.07 44,361 -0.01(-0.06%)
May 14, 2020 21.99 22.08 21.97 22.08 13,745 +0.08(+0.38%)
May 13, 2020 21.95 22.02 21.95 22.00 30,036 -0.01(-0.06%)
May 12, 2020 21.90 22.04 21.90 22.01 3,892,659 +0.17(+0.76%)
May 11, 2020 21.86 21.90 21.84 21.84 2,316 -0.07(-0.32%)
May 08, 2020 21.91 22.01 21.90 21.91 8,024 -0.04(-0.20%)
May 07, 2020 21.98 22.05 21.92 21.96 5,933 +0.00(+0.00%)
May 06, 2020 22.07 22.09 21.92 21.96 20,860 -0.17(-0.79%)
May 05, 2020 22.16 22.16 22.04 22.13 3,783 -0.07(-0.31%)
May 04, 2020 22.14 22.20 22.01 22.20 34,513 +0.17(+0.78%)
May 01, 2020 22.01 22.04 21.99 22.03 7,565 -0.05(-0.23%)
Apr 30, 2020 22.14 22.19 22.05 22.08 12,714 -0.05(-0.24%)
Apr 29, 2020 22.19 22.23 22.12 22.13 12,895 -0.01(-0.04%)
Apr 28, 2020 22.20 22.20 22.11 22.14 2,758 +0.04(+0.20%)
Apr 27, 2020 22.13 22.13 22.10 22.10 5,364 -0.15(-0.66%)
Apr 24, 2020 22.13 22.25 22.13 22.25 3,800 +0.09(+0.39%)
Apr 23, 2020 22.25 22.28 22.12 22.16 99,261 +0.01(+0.04%)
Apr 22, 2020 22.24 22.24 22.09 22.15 20,653 +0.01(+0.03%)
Apr 21, 2020 22.17 22.21 22.09 22.14 5,144 -0.05(-0.22%)
Apr 20, 2020 22.09 22.25 22.08 22.19 9,901 +0.05(+0.21%)
Apr 17, 2020 22.27 22.29 22.12 22.15 109,410 +0.02(+0.10%)
Apr 16, 2020 22.20 22.27 22.12 22.12 7,518 +0.00(+0.00%)
Apr 15, 2020 22.10 22.15 22.07 22.12 11,329 +0.10(+0.47%)
Apr 14, 2020 22.24 22.24 21.66 22.02 31,659 -0.09(-0.39%)
Apr 13, 2020 22.08 22.11 22.00 22.11 13,645 -0.04(-0.20%)
Apr 09, 2020 21.83 22.18 21.83 22.15 33,629 +0.52(+2.41%)
Apr 08, 2020 21.62 21.64 21.52 21.63 25,562 +0.19(+0.89%)
Apr 07, 2020 21.55 21.59 21.39 21.44 7,226,673 -0.00(-0.02%)
Apr 06, 2020 21.33 21.48 21.33 21.44 74,914 +0.19(+0.90%)
Apr 03, 2020 21.37 21.37 21.24 21.25 16,584 -0.07(-0.31%)
Apr 02, 2020 21.44 21.50 21.28 21.32 53,437 +0.05(+0.25%)
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.