Nushares US Aggregate Bond ETF (NY: NUAG )

24.76 USD -0.00 (-0.00%)
Streaming Delayed Price Updated: 3:14 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 23.56 23.60 23.55 23.55 74,976 +0.03(+0.13%)
Jun 28, 2018 23.57 23.57 23.52 23.52 9,169 -0.02(-0.08%)
Jun 27, 2018 23.54 23.58 23.54 23.54 10,649 +0.04(+0.17%)
Jun 26, 2018 23.50 23.52 23.50 23.50 5,151 -0.05(-0.21%)
Jun 25, 2018 23.53 23.56 23.52 23.55 11,921 +0.05(+0.22%)
Jun 22, 2018 23.49 23.54 23.49 23.50 6,744 -0.01(-0.05%)
Jun 21, 2018 23.51 23.55 23.51 23.51 4,622 -0.02(-0.07%)
Jun 20, 2018 23.56 23.61 23.52 23.53 15,483 -0.01(-0.06%)
Jun 19, 2018 23.60 23.60 23.49 23.54 3,121,801 -0.04(-0.17%)
Jun 18, 2018 23.54 23.59 23.54 23.58 60,403 +0.01(+0.06%)
Jun 15, 2018 23.55 23.57 23.57 8,215 +0.02(+0.06%)
Jun 14, 2018 23.54 23.57 23.48 23.55 16,473 +0.03(+0.13%)
Jun 13, 2018 23.50 23.52 23.45 23.52 36,831 +0.03(+0.13%)
Jun 12, 2018 23.48 23.51 23.48 23.49 6,823 +0.02(+0.08%)
Jun 11, 2018 23.50 23.52 23.47 23.47 7,789 -0.03(-0.13%)
Jun 08, 2018 23.53 23.56 23.50 23.50 6,327 -0.01(-0.04%)
Jun 07, 2018 23.51 23.55 23.49 23.51 13,136 +0.02(+0.08%)
Jun 06, 2018 23.56 23.48 23.49 15,096 -0.09(-0.38%)
Jun 05, 2018 23.53 23.59 23.52 23.58 13,209 +0.00(+0.02%)
Jun 04, 2018 23.62 23.63 23.57 23.58 17,430 -0.08(-0.35%)
Jun 01, 2018 23.64 23.66 23.62 23.66 11,787 -0.04(-0.19%)
May 31, 2018 23.72 23.73 23.67 23.70 12,994 -0.02(-0.07%)
May 30, 2018 23.70 23.73 23.66 23.72 16,132 +0.03(+0.14%)
May 29, 2018 23.64 23.69 23.62 23.69 11,252 +0.09(+0.37%)
May 25, 2018 23.60 23.60 23.60 0 +0.05(+0.20%)
May 24, 2018 23.52 23.58 23.52 23.55 7,694 +0.05(+0.20%)
May 23, 2018 23.43 23.51 23.43 23.51 9,617 +0.04(+0.19%)
May 22, 2018 23.44 23.46 23.43 23.46 8,873 -0.01(-0.03%)
May 21, 2018 23.46 23.48 23.41 23.47 21,327 +0.08(+0.34%)
May 18, 2018 23.41 23.44 23.39 23.39 5,953 -0.01(-0.04%)
May 17, 2018 23.37 23.41 23.37 23.40 8,839 +0.01(+0.04%)
May 16, 2018 23.42 23.42 23.39 23.39 58,873 -0.07(-0.29%)
May 15, 2018 23.51 23.51 23.42 23.46 1,009,290 -0.05(-0.21%)
May 14, 2018 23.57 23.59 23.49 23.51 3,092,858 +0.01(+0.03%)
May 11, 2018 23.51 23.53 23.49 23.50 10,708 +0.02(+0.09%)
May 10, 2018 23.52 23.52 23.48 23.48 1,024 +0.00(+0.00%)
May 09, 2018 23.52 23.52 23.47 23.48 16,883 -0.05(-0.21%)
May 08, 2018 23.56 23.56 23.50 23.53 210,669 -0.00(-0.01%)
May 07, 2018 23.58 23.58 23.53 23.53 5,606 -0.02(-0.08%)
May 04, 2018 23.54 23.57 23.53 23.55 3,110 -0.01(-0.04%)
May 03, 2018 23.57 23.60 23.54 23.56 27,845 +0.07(+0.30%)
May 02, 2018 23.57 23.57 23.49 23.49 3,868 -0.08(-0.34%)
May 01, 2018 23.54 23.59 23.50 23.57 7,832 -0.02(-0.09%)
Apr 30, 2018 23.68 23.68 23.59 23.59 7,274 -0.05(-0.22%)
Apr 27, 2018 23.64 23.65 23.57 23.64 8,984 +0.07(+0.31%)
Apr 26, 2018 23.54 23.60 23.53 23.57 10,621 +0.05(+0.21%)
Apr 25, 2018 23.59 23.59 23.52 23.52 748 -0.08(-0.36%)
Apr 24, 2018 23.62 23.65 23.58 23.61 8,790 -0.03(-0.15%)
Apr 23, 2018 23.68 23.68 23.60 23.64 6,172 -0.07(-0.30%)
Apr 20, 2018 23.71 23.72 23.63 23.71 15,042 +0.03(+0.13%)
Apr 19, 2018 23.73 23.76 23.67 23.68 57,142 -0.14(-0.59%)
Apr 18, 2018 23.85 23.85 23.75 23.82 21,213 -0.05(-0.21%)
Apr 17, 2018 23.86 23.88 23.79 23.87 15,463 +0.00(+0.00%)
Apr 16, 2018 23.78 23.87 23.76 23.87 11,318 +0.01(+0.04%)
Apr 13, 2018 23.85 23.86 23.80 23.86 6,896 +0.03(+0.12%)
Apr 12, 2018 23.80 24.38 23.80 23.83 29,897 +0.01(+0.05%)
Apr 11, 2018 23.89 23.90 23.80 23.82 9,811 -0.07(-0.29%)
Apr 10, 2018 23.88 23.89 23.85 23.89 4,340 +0.05(+0.20%)
Apr 09, 2018 23.88 23.90 23.84 23.84 8,372 -0.02(-0.07%)
Apr 06, 2018 23.85 23.86 23.80 23.86 6,404 +0.05(+0.20%)
Apr 05, 2018 23.76 23.83 23.76 23.81 9,317 +0.03(+0.12%)
Apr 04, 2018 23.78 23.86 23.76 23.78 14,899 -0.02(-0.07%)
Apr 03, 2018 23.83 23.86 23.79 23.80 9,660 -0.03(-0.15%)
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.