Nushares US Aggregate Bond ETF (NY: NUAG )

25.06 USD -0.04 (-0.16%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 26.06 26.10 26.04 26.05 14,100 -0.00(-0.02%)
Jul 30, 2020 26.00 26.07 26.00 26.05 10,460 +0.03(+0.13%)
Jul 29, 2020 26.02 26.04 26.00 26.02 13,720 +0.01(+0.04%)
Jul 28, 2020 26.05 26.05 25.98 26.01 15,808 +0.03(+0.10%)
Jul 27, 2020 26.02 26.02 25.98 25.98 6,586 -0.01(-0.02%)
Jul 24, 2020 26.05 26.05 25.99 25.99 11,000 +0.00(+0.00%)
Jul 23, 2020 26.05 26.05 25.96 25.99 23,796 +0.05(+0.19%)
Jul 22, 2020 25.95 25.97 25.94 25.94 4,433 +0.06(+0.24%)
Jul 21, 2020 25.88 25.93 25.88 25.88 11,351 -0.03(-0.12%)
Jul 20, 2020 25.87 25.91 25.86 25.91 7,179 +0.06(+0.24%)
Jul 17, 2020 25.85 25.86 25.82 25.85 3,900 +0.02(+0.09%)
Jul 16, 2020 25.83 25.85 25.82 25.83 3,691 +0.06(+0.21%)
Jul 15, 2020 25.73 25.83 25.73 25.77 10,572 -0.04(-0.15%)
Jul 14, 2020 25.77 25.83 25.75 25.81 23,468 +0.07(+0.27%)
Jul 13, 2020 25.78 25.78 25.70 25.74 11,846 -0.01(-0.04%)
Jul 10, 2020 25.76 25.76 25.73 25.75 5,700 +0.02(+0.06%)
Jul 09, 2020 25.69 25.77 25.68 25.73 8,244 +0.08(+0.33%)
Jul 08, 2020 25.66 25.70 25.64 25.65 19,671 -0.06(-0.23%)
Jul 07, 2020 25.58 25.71 25.58 25.71 37,431 +0.08(+0.31%)
Jul 06, 2020 25.63 25.63 25.60 25.63 4,079 +0.04(+0.15%)
Jul 02, 2020 25.57 25.62 25.57 25.59 6,500 +0.05(+0.20%)
Jul 01, 2020 25.56 25.56 25.52 25.54 131,064 -0.05(-0.20%)
Jun 30, 2020 25.62 25.64 25.59 25.59 10,408 +0.01(+0.04%)
Jun 29, 2020 25.59 25.61 25.57 25.58 19,043 +0.03(+0.12%)
Jun 26, 2020 25.54 25.59 25.52 25.55 5,600 +0.03(+0.12%)
Jun 25, 2020 25.55 25.56 25.52 25.52 6,465 +0.02(+0.08%)
Jun 24, 2020 25.53 25.55 25.50 25.50 4,706 -0.02(-0.08%)
Jun 23, 2020 25.54 25.55 25.48 25.52 46,557 +0.01(+0.04%)
Jun 22, 2020 25.59 25.59 25.51 25.51 7,157 +0.00(+0.00%)
Jun 19, 2020 25.54 25.56 25.47 25.51 199,000 -0.01(-0.04%)
Jun 18, 2020 25.57 25.57 25.47 25.52 9,970 +0.08(+0.31%)
Jun 17, 2020 25.43 25.49 25.37 25.44 21,969 -0.03(-0.12%)
Jun 16, 2020 25.62 25.62 25.40 25.47 3,012,727 -0.19(-0.74%)
Jun 15, 2020 25.56 25.66 25.55 25.66 10,375 +0.08(+0.32%)
Jun 12, 2020 25.55 25.60 25.53 25.58 76,900 +0.15(+0.59%)
Jun 11, 2020 25.51 25.58 25.43 25.43 31,669 -0.16(-0.63%)
Jun 10, 2020 25.50 25.65 25.42 25.59 96,290 +0.10(+0.39%)
Jun 09, 2020 25.40 25.53 25.39 25.49 64,539 +0.14(+0.55%)
Jun 08, 2020 25.44 25.44 25.34 25.35 20,125 +0.03(+0.12%)
Jun 05, 2020 25.31 25.33 25.29 25.32 6,400 -0.05(-0.20%)
Jun 04, 2020 25.38 25.45 25.31 25.37 12,596 -0.01(-0.04%)
Jun 03, 2020 25.45 25.46 25.35 25.38 7,972 -0.08(-0.31%)
Jun 02, 2020 25.39 25.53 25.39 25.46 54,656 +0.00(+0.00%)
Jun 01, 2020 25.50 25.53 25.40 25.46 43,664 +0.07(+0.28%)
May 29, 2020 25.36 25.44 25.36 25.39 8,700 +0.01(+0.06%)
May 28, 2020 25.34 25.43 25.33 25.38 17,258 +0.07(+0.26%)
May 27, 2020 25.39 25.43 25.31 25.31 53,141 -0.11(-0.41%)
May 26, 2020 25.34 25.44 25.32 25.42 20,036 -0.01(-0.06%)
May 22, 2020 25.46 25.46 25.33 25.43 6,200 +0.08(+0.32%)
May 21, 2020 25.40 25.43 25.34 25.35 11,912 +0.10(+0.40%)
May 20, 2020 25.26 25.38 25.18 25.25 20,100 +0.00(+0.00%)
May 19, 2020 25.21 25.29 25.13 25.25 12,486 +0.03(+0.12%)
May 18, 2020 25.26 25.31 25.21 25.22 14,992 -0.08(-0.30%)
May 15, 2020 25.34 25.34 25.22 25.30 38,700 -0.01(-0.06%)
May 14, 2020 25.21 25.31 25.19 25.31 11,991 +0.09(+0.38%)
May 13, 2020 25.16 25.24 25.16 25.21 26,203 -0.02(-0.06%)
May 12, 2020 25.10 25.26 25.10 25.23 3,395,852 +0.19(+0.76%)
May 11, 2020 25.06 25.11 25.04 25.04 2,021 -0.08(-0.32%)
May 08, 2020 25.11 25.23 25.10 25.12 7,000 -0.05(-0.20%)
May 07, 2020 25.20 25.28 25.13 25.17 5,176 +0.00(+0.00%)
May 06, 2020 25.30 25.32 25.13 25.17 18,198 -0.20(-0.79%)
May 05, 2020 25.40 25.40 25.26 25.37 3,301 -0.08(-0.31%)
May 04, 2020 25.38 25.45 25.23 25.45 30,109 +0.20(+0.78%)
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.