Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 -0.07 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 20.71 20.74 20.71 20.73 2,278 +0.06(+0.31%)
Jul 30, 2019 20.68 20.72 20.66 20.66 45,727 -0.04(-0.18%)
Jul 29, 2019 20.71 20.72 20.68 20.70 2,569 -0.00(-0.02%)
Jul 26, 2019 20.68 20.72 20.68 20.71 12,500 +0.04(+0.21%)
Jul 25, 2019 20.70 20.71 20.66 20.66 9,100 -0.06(-0.27%)
Jul 24, 2019 20.72 20.74 20.70 20.72 10,629 +0.03(+0.15%)
Jul 23, 2019 20.69 20.71 20.67 20.69 8,815 +0.00(+0.01%)
Jul 22, 2019 20.71 20.71 20.69 20.69 2,070 +0.04(+0.19%)
Jul 19, 2019 20.69 20.69 20.65 20.65 2,004 -0.03(-0.17%)
Jul 18, 2019 20.62 20.69 20.62 20.68 4,165 +0.05(+0.24%)
Jul 17, 2019 20.62 20.64 20.61 20.63 5,496 +0.03(+0.17%)
Jul 16, 2019 20.57 20.61 20.57 20.60 4,936 -0.02(-0.08%)
Jul 15, 2019 20.61 20.62 20.60 20.61 1,726 +0.03(+0.14%)
Jul 12, 2019 20.60 20.60 20.56 20.58 1,651 -0.02(-0.08%)
Jul 11, 2019 20.61 20.61 20.60 20.60 408 -0.03(-0.14%)
Jul 10, 2019 20.64 20.66 20.62 20.63 3,507 +0.00(+0.00%)
Jul 09, 2019 20.67 20.67 20.62 20.63 7,388 -0.03(-0.16%)
Jul 08, 2019 20.68 20.68 20.66 20.66 1,506 -0.03(-0.12%)
Jul 05, 2019 20.68 20.69 20.66 20.69 6,604 -0.04(-0.20%)
Jul 03, 2019 20.72 20.76 20.71 20.73 19,105 +0.04(+0.20%)
Jul 02, 2019 20.65 20.70 20.65 20.69 16,384 +0.04(+0.18%)
Jul 01, 2019 20.68 20.68 20.62 20.65 2,693 +0.01(+0.05%)
Jun 28, 2019 20.64 20.66 20.62 20.64 12,469 +0.05(+0.22%)
Jun 27, 2019 20.59 20.60 20.59 20.60 8,404 +0.02(+0.08%)
Jun 26, 2019 20.60 20.62 20.58 20.58 4,830 -0.03(-0.14%)
Jun 25, 2019 20.62 20.63 20.60 20.61 7,559 +0.01(+0.04%)
Jun 24, 2019 20.57 20.61 20.57 20.60 3,155 +0.03(+0.14%)
Jun 21, 2019 20.57 20.60 20.56 20.57 15,082 -0.02(-0.08%)
Jun 20, 2019 20.60 20.62 20.58 20.59 5,451,741 +0.02(+0.08%)
Jun 19, 2019 20.47 20.59 20.47 20.57 19,288 +0.10(+0.49%)
Jun 18, 2019 20.49 20.50 20.47 20.47 28,647 +0.05(+0.25%)
Jun 17, 2019 20.43 20.45 20.42 20.42 16,912 +0.00(+0.00%)
Jun 14, 2019 20.43 20.44 20.42 20.42 13,538 -0.02(-0.08%)
Jun 13, 2019 20.42 20.44 20.40 20.44 15,513 +0.06(+0.29%)
Jun 12, 2019 20.37 20.39 20.36 20.38 25,407 -0.02(-0.08%)
Jun 11, 2019 20.39 20.39 20.37 20.39 16,579 +0.01(+0.04%)
Jun 10, 2019 20.40 20.42 20.39 20.39 15,706 -0.03(-0.12%)
Jun 07, 2019 20.44 20.44 20.40 20.41 24,464 +0.04(+0.21%)
Jun 06, 2019 20.36 20.40 20.36 20.37 40,211 +0.01(+0.04%)
Jun 05, 2019 20.38 20.39 20.36 20.36 16,922 -0.02(-0.08%)
Jun 04, 2019 20.37 20.39 20.37 20.38 28,623 -0.01(-0.04%)
Jun 03, 2019 20.35 20.40 20.35 20.39 20,790 +0.08(+0.38%)
May 31, 2019 20.29 20.32 20.27 20.31 80,760 +0.06(+0.29%)
May 30, 2019 20.22 20.25 20.22 20.25 263,476 +0.04(+0.21%)
May 29, 2019 20.25 20.25 20.21 20.21 29,254 -0.01(-0.04%)
May 28, 2019 20.22 20.22 20.19 20.22 16,681 +0.03(+0.17%)
May 24, 2019 20.18 20.20 20.17 20.18 23,465 +0.02(+0.10%)
May 23, 2019 20.14 20.17 20.13 20.16 18,486 +0.05(+0.23%)
May 22, 2019 20.11 20.12 20.10 20.11 22,770 +0.01(+0.06%)
May 21, 2019 20.11 20.11 20.09 20.10 16,005 +0.01(+0.06%)
May 20, 2019 20.13 20.14 20.09 20.09 20,596 -0.03(-0.17%)
May 17, 2019 20.12 20.14 20.11 20.12 10,005 +0.01(+0.04%)
May 16, 2019 20.15 20.15 20.11 20.11 79,388 -0.04(-0.21%)
May 15, 2019 20.16 20.16 20.12 20.16 16,646 +0.05(+0.26%)
May 14, 2019 20.10 20.11 20.10 20.10 15,949 -0.01(-0.05%)
May 13, 2019 20.09 20.11 20.09 20.11 19,015 +0.03(+0.17%)
May 10, 2019 20.07 20.10 20.06 20.08 26,801 +0.00(+0.00%)
May 09, 2019 20.09 20.09 20.06 20.08 19,263 +0.00(+0.00%)
May 08, 2019 20.11 20.11 20.06 20.08 16,989 -0.01(-0.04%)
May 07, 2019 20.07 20.09 20.07 20.09 16,508 +0.04(+0.19%)
May 06, 2019 20.04 20.06 20.04 20.05 20,455 +0.02(+0.08%)
May 03, 2019 20.04 20.05 20.03 20.04 13,936 +0.02(+0.10%)
May 02, 2019 20.04 20.05 20.00 20.01 54,885 -0.05(-0.23%)
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.