Nushares US Aggregate Bond ETF (NY: NUAG )

20.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 19.89 19.92 19.89 19.91 11,172 +0.01(+0.06%)
Aug 30, 2017 19.88 19.92 19.88 19.90 85,671 -0.01(-0.04%)
Aug 29, 2017 19.90 19.91 19.90 19.90 9,014 +0.02(+0.10%)
Aug 28, 2017 19.83 19.88 19.82 19.88 21,070 +0.03(+0.16%)
Aug 25, 2017 19.83 19.88 19.83 19.85 4,169 -0.00(-0.00%)
Aug 24, 2017 19.85 19.85 19.81 19.85 5,321 +0.00(+0.00%)
Aug 23, 2017 19.84 19.85 19.82 19.85 23,363 +0.02(+0.12%)
Aug 22, 2017 19.82 19.84 19.80 19.83 7,311 -0.01(-0.04%)
Aug 21, 2017 19.83 19.84 19.80 19.84 9,581 +0.01(+0.04%)
Aug 18, 2017 19.83 19.83 19.81 19.83 7,765 +0.01(+0.07%)
Aug 17, 2017 19.80 19.82 19.80 19.81 8,735 +0.03(+0.14%)
Aug 16, 2017 19.76 19.79 19.75 19.79 21,917 +0.02(+0.13%)
Aug 15, 2017 19.77 19.78 19.76 19.76 17,468 +0.02(+0.12%)
Aug 14, 2017 19.75 19.77 19.74 19.74 1,355 -0.02(-0.10%)
Aug 11, 2017 19.78 19.78 19.76 19.76 1,372 +0.01(+0.06%)
Aug 10, 2017 19.75 19.76 19.75 19.75 1,778 +0.00(+0.01%)
Aug 09, 2017 19.77 19.79 19.74 19.75 8,275 -0.02(-0.09%)
Aug 08, 2017 19.77 19.83 19.73 19.76 64,664 +0.04(+0.20%)
Aug 07, 2017 19.76 19.76 19.72 19.72 628 -0.01(-0.04%)
Aug 04, 2017 19.77 19.79 19.73 19.73 37,319 -0.06(-0.32%)
Aug 03, 2017 19.72 19.85 19.72 19.80 30,750 +0.04(+0.19%)
Aug 02, 2017 19.80 19.80 19.75 19.76 3,867 -0.01(-0.07%)
Aug 01, 2017 19.66 19.77 19.66 19.77 11,554 +0.05(+0.26%)
Jul 31, 2017 19.72 19.72 19.71 19.72 1,316 +0.01(+0.04%)
Jul 28, 2017 19.70 19.71 19.65 19.71 17,129 +0.04(+0.21%)
Jul 27, 2017 19.66 19.70 19.66 19.67 13,413 -0.03(-0.17%)
Jul 26, 2017 19.67 19.74 19.67 19.70 26,462 +0.01(+0.04%)
Jul 25, 2017 19.66 19.72 19.66 19.70 4,222 -0.04(-0.19%)
Jul 24, 2017 19.77 19.77 19.72 19.73 4,230 -0.00(-0.01%)
Jul 21, 2017 19.73 19.74 19.69 19.74 4,066 +0.03(+0.16%)
Jul 20, 2017 19.71 19.72 19.70 19.70 1,169 +0.01(+0.04%)
Jul 19, 2017 19.67 19.73 19.67 19.70 24,833 -0.00(-0.02%)
Jul 18, 2017 19.68 19.70 19.68 19.70 10,147 +0.01(+0.06%)
Jul 17, 2017 19.66 19.69 19.63 19.69 5,066 +0.06(+0.29%)
Jul 14, 2017 19.62 19.63 19.62 19.63 389 +0.01(+0.04%)
Jul 13, 2017 19.54 19.62 19.54 19.62 17,263 +0.03(+0.17%)
Jul 12, 2017 19.60 19.61 19.59 19.59 2,264 +0.07(+0.36%)
Jul 11, 2017 19.52 19.54 19.50 19.52 9,503 -0.05(-0.25%)
Jul 10, 2017 19.52 19.57 19.52 19.57 4,308 +0.02(+0.08%)
Jul 07, 2017 19.54 19.55 19.54 19.55 2,456 +0.00(+0.01%)
Jul 06, 2017 19.54 19.56 19.54 19.55 2,206 +0.01(+0.04%)
Jul 05, 2017 19.58 19.59 19.51 19.54 9,048 -0.06(-0.30%)
Jul 03, 2017 19.64 19.64 19.57 19.60 2,803 -0.04(-0.19%)
Jun 30, 2017 19.64 19.65 19.58 19.64 58,202 +0.01(+0.06%)
Jun 29, 2017 19.65 19.65 19.59 19.62 9,849 -0.04(-0.23%)
Jun 28, 2017 19.65 19.69 19.65 19.67 13,666 -0.04(-0.20%)
Jun 27, 2017 19.71 19.72 19.71 19.71 38,175 -0.01(-0.04%)
Jun 26, 2017 19.76 19.76 19.68 19.72 10,422 -0.01(-0.04%)
Jun 23, 2017 19.72 19.72 19.71 19.72 4,057 +0.02(+0.08%)
Jun 22, 2017 19.70 19.71 19.69 19.71 3,000 +0.02(+0.12%)
Jun 21, 2017 19.68 19.70 19.68 19.68 4,323 +0.00(+0.00%)
Jun 20, 2017 19.67 19.68 19.67 19.68 3,959 -0.00(-0.02%)
Jun 19, 2017 19.68 19.76 19.67 19.69 49,528 +0.03(+0.17%)
Jun 16, 2017 19.67 19.70 19.65 19.66 13,223 -0.03(-0.15%)
Jun 15, 2017 19.66 19.68 19.66 19.68 511 +0.03(+0.16%)
Jun 14, 2017 19.68 19.68 19.65 19.65 14,181 +0.04(+0.20%)
Jun 13, 2017 19.56 19.63 19.56 19.61 20,617 -0.02(-0.08%)
Jun 09, 2017 19.63 5 +0.00(+0.00%)
Jun 08, 2017 19.65 19.65 19.58 19.63 6,815 -0.03(-0.16%)
Jun 07, 2017 19.66 19.67 19.66 19.66 1,860 +0.01(+0.03%)
Jun 06, 2017 19.65 19.66 19.65 19.66 8,295 +0.00(+0.01%)
Jun 05, 2017 19.65 19.65 19.65 19.65 7,751 +0.01(+0.04%)
Jun 02, 2017 19.63 19.68 19.62 19.65 16,473 +0.04(+0.20%)
Jun 01, 2017 19.60 19.61 19.60 19.61 9,177 +0.01(+0.04%)
May 31, 2017 19.58 19.60 19.57 19.60 4,992 +0.04(+0.18%)
May 30, 2017 19.59 19.59 19.55 19.56 9,592 +0.00(+0.02%)
May 26, 2017 19.56 19.57 19.54 19.56 5,949 +0.03(+0.15%)
May 25, 2017 19.53 19.55 19.52 19.53 2,798 +0.02(+0.10%)
May 24, 2017 19.53 19.53 19.51 19.51 908 -0.02(-0.13%)
May 23, 2017 19.52 19.55 19.51 19.53 13,980 -0.02(-0.12%)
May 22, 2017 19.55 19.56 19.50 19.56 6,329 -0.01(-0.04%)
May 19, 2017 19.56 19.57 19.54 19.57 12,149 -0.01(-0.04%)
May 18, 2017 19.56 19.58 19.56 19.57 3,847 +0.04(+0.20%)
May 17, 2017 19.53 19.53 19.48 19.53 12,327 +0.06(+0.33%)
May 16, 2017 19.46 19.48 19.43 19.47 42,224 +0.07(+0.36%)
May 15, 2017 19.44 19.44 19.40 19.40 5,398 +0.03(+0.16%)
May 12, 2017 19.41 19.41 19.37 19.37 2,451 +0.00(+0.00%)
May 11, 2017 19.34 19.38 19.34 19.37 25,543 +0.01(+0.07%)
May 10, 2017 19.35 19.35 19.35 19.35 197 -0.02(-0.11%)
May 09, 2017 19.38 19.38 19.34 19.38 1,964 -0.02(-0.12%)
May 08, 2017 19.36 19.44 19.36 19.40 22,878 -0.02(-0.08%)
May 05, 2017 19.37 19.47 19.37 19.41 13,666 -0.01(-0.04%)
May 04, 2017 19.42 19.42 19.38 19.42 17,006 -0.02(-0.12%)
May 03, 2017 19.47 19.47 19.41 19.45 11,883 +0.01(+0.06%)
May 02, 2017 19.37 19.43 19.37 19.43 6,816 +0.03(+0.14%)
May 01, 2017 19.39 19.41 19.39 19.41 1,905 -0.02(-0.11%)
Apr 28, 2017 19.41 19.44 19.40 19.43 12,415 +0.02(+0.08%)
Apr 27, 2017 19.40 19.41 19.40 19.41 3,703 +0.05(+0.24%)
Apr 26, 2017 19.38 19.40 19.37 19.37 3,297 -0.02(-0.12%)
Apr 25, 2017 19.37 19.39 19.37 19.39 762 -0.08(-0.41%)
Apr 24, 2017 19.38 19.47 19.38 19.47 960 +0.01(+0.08%)
Apr 21, 2017 19.48 19.48 19.45 19.45 1,093 -0.01(-0.03%)
Apr 20, 2017 19.49 19.49 19.45 19.46 4,370 -0.05(-0.25%)
Apr 19, 2017 19.50 19.51 19.49 19.51 2,307 +0.01(+0.04%)
Apr 18, 2017 19.48 19.50 19.48 19.50 1,896 +0.04(+0.20%)
Apr 17, 2017 19.47 19.48 19.46 19.46 6,313 +0.03(+0.15%)
Apr 13, 2017 19.39 19.44 19.39 19.43 5,061 +0.03(+0.17%)
Apr 12, 2017 19.38 19.42 19.38 19.40 4,516 +0.04(+0.20%)
Apr 11, 2017 19.35 19.37 19.32 19.36 6,284 +0.02(+0.12%)
Apr 10, 2017 19.33 19.34 19.31 19.33 11,123 +0.01(+0.04%)
Apr 07, 2017 19.33 19.35 19.32 19.33 1,354 +0.04(+0.20%)
Apr 06, 2017 19.33 19.33 19.29 19.29 3,330 -0.02(-0.08%)
Apr 05, 2017 19.33 19.33 19.27 19.30 4,651 -0.03(-0.16%)
Apr 04, 2017 19.30 19.34 19.30 19.33 2,973 +0.04(+0.23%)
Apr 03, 2017 19.32 19.33 19.29 19.29 1,887 +0.03(+0.15%)
Mar 31, 2017 19.25 19.26 19.22 19.26 5,929 +0.01(+0.07%)
Mar 30, 2017 19.27 19.27 19.22 19.25 5,038 +0.00(+0.00%)
Mar 29, 2017 19.26 19.26 19.25 19.25 2,688 +0.01(+0.04%)
Mar 28, 2017 19.26 19.28 19.24 19.24 7,061 -0.03(-0.13%)
Mar 24, 2017 19.26 170 +0.03(+0.13%)
Mar 23, 2017 19.28 19.28 19.20 19.24 4,830 -0.02(-0.12%)
Mar 22, 2017 19.25 19.26 19.23 19.26 4,418 +0.04(+0.21%)
Mar 21, 2017 19.14 19.24 19.14 19.22 6,922 +0.04(+0.19%)
Mar 20, 2017 19.19 19.19 19.19 19.19 4,339 +0.06(+0.29%)
Mar 17, 2017 19.10 19.18 19.10 19.13 8,755 +0.04(+0.22%)
Mar 16, 2017 19.10 19.10 19.08 19.09 15,055 -0.02(-0.11%)
Mar 15, 2017 19.05 19.11 19.03 19.11 4,373 +0.09(+0.50%)
Mar 14, 2017 19.02 19.04 19.02 19.02 6,304 +0.03(+0.16%)
Mar 13, 2017 19.00 19.03 18.97 18.99 125,660 -0.08(-0.41%)
Mar 10, 2017 19.03 19.07 18.99 19.07 203,528 -0.02(-0.08%)
Mar 09, 2017 19.07 19.10 19.04 19.08 21,114 -0.06(-0.29%)
Mar 08, 2017 19.13 19.14 19.11 19.14 61,289 -0.03(-0.16%)
Mar 07, 2017 19.18 19.18 19.16 19.17 4,141 -0.02(-0.12%)
Mar 06, 2017 19.20 19.20 19.14 19.19 15,351 -0.01(-0.04%)
Mar 03, 2017 19.20 19.20 19.19 19.20 2,567 +0.00(+0.00%)
Mar 02, 2017 19.22 19.23 19.15 19.20 23,068 -0.06(-0.33%)
Mar 01, 2017 19.26 19.31 19.22 19.26 19,329 -0.07(-0.37%)
Feb 28, 2017 19.33 19.35 19.30 19.33 20,568 +0.00(+0.00%)
Feb 27, 2017 19.35 19.36 19.31 19.33 7,874 +0.01(+0.03%)
Feb 24, 2017 19.28 19.33 19.28 19.33 5,603 +0.04(+0.21%)
Feb 23, 2017 19.27 19.33 19.23 19.29 20,110 +0.02(+0.08%)
Feb 22, 2017 19.25 19.30 19.21 19.27 21,227 +0.05(+0.24%)
Feb 21, 2017 19.19 19.25 19.19 19.23 18,618 +0.01(+0.05%)
Feb 17, 2017 19.22 19.22 19.22 0 +0.01(+0.06%)
Feb 16, 2017 19.18 19.19 19.16 19.20 5,136 +0.02(+0.10%)
Feb 15, 2017 19.17 19.19 19.15 19.18 11,402 +0.01(+0.04%)
Feb 14, 2017 19.16 19.18 19.14 19.18 25,344 -0.01(-0.06%)
Feb 13, 2017 19.19 19.22 19.15 19.19 12,058 -0.04(-0.19%)
Feb 10, 2017 19.22 19.23 19.20 19.22 14,000 -0.03(-0.16%)
Feb 09, 2017 19.27 19.27 19.22 19.25 5,024 -0.04(-0.21%)
Feb 08, 2017 19.27 19.40 19.26 19.29 83,195 +0.06(+0.29%)
Feb 07, 2017 19.21 19.24 19.21 19.24 3,151 +0.04(+0.20%)
Feb 06, 2017 19.18 19.20 19.18 19.20 4,361 +0.03(+0.16%)
Feb 03, 2017 19.17 19.19 19.16 19.17 27,436 +0.03(+0.17%)
Feb 02, 2017 19.13 19.13 19.13 19.13 3,056 -0.02(-0.09%)
Feb 01, 2017 19.14 19.18 19.11 19.15 22,333 +0.00(+0.02%)
Jan 31, 2017 19.13 19.55 19.12 19.15 9,346 +0.00(+0.03%)
Jan 30, 2017 19.14 19.14 19.14 19.14 2,547 +0.02(+0.11%)
Jan 27, 2017 19.12 19.13 19.12 19.12 3,042 -0.01(-0.03%)
Jan 26, 2017 19.10 19.13 19.07 19.13 7,410 +0.00(+0.00%)
Jan 25, 2017 19.21 19.21 19.10 19.13 193,279 -0.06(-0.32%)
Jan 24, 2017 19.20 19.20 19.14 19.19 5,290 -0.01(-0.05%)
Jan 23, 2017 19.21 19.21 19.20 19.20 5,874 +0.08(+0.44%)
Jan 20, 2017 19.10 19.19 19.07 19.11 38,502 -0.09(-0.45%)
Jan 19, 2017 19.20 19.20 19.20 19.20 274 -0.02(-0.11%)
Jan 18, 2017 19.24 19.24 19.21 19.22 3,608 +0.00(+0.00%)
Jan 17, 2017 19.20 19.22 19.18 19.22 8,192 +0.02(+0.13%)
Jan 13, 2017 19.20 19.20 19.20 0 -0.02(-0.13%)
Jan 12, 2017 19.18 19.22 19.18 19.22 10,791 +0.04(+0.23%)
Jan 10, 2017 19.18 16 -0.03(-0.15%)
Jan 09, 2017 19.20 19.21 19.19 19.21 2,290 +0.00(+0.00%)
Jan 06, 2017 19.21 19.21 19.21 19.21 1,895 +0.03(+0.16%)
Jan 05, 2017 19.17 19.25 19.17 19.18 4,529 +0.03(+0.13%)
Jan 04, 2017 19.11 19.16 19.10 19.15 1,668 +0.05(+0.24%)
Jan 03, 2017 19.09 19.13 19.09 19.10 12,774 -0.01(-0.07%)
Dec 30, 2016 19.12 19.12 19.12 0 +0.14(+0.76%)
Dec 28, 2016 18.97 71 -0.03(-0.18%)
Dec 27, 2016 18.98 19.01 18.98 19.01 2,985 +0.02(+0.09%)
Dec 23, 2016 18.99 18.99 18.99 0 +0.04(+0.20%)
Dec 22, 2016 18.98 18.98 18.94 18.95 3,528 +0.03(+0.15%)
Dec 21, 2016 18.94 18.94 18.92 18.92 2,073 -0.04(-0.21%)
Dec 20, 2016 18.91 18.96 18.91 18.96 13,794 +0.05(+0.29%)
Dec 19, 2016 18.94 18.94 18.89 18.91 7,038 -0.08(-0.41%)
Dec 16, 2016 19.02 19.02 18.94 18.99 15,494 +0.04(+0.20%)
Dec 15, 2016 18.99 19.40 18.93 18.95 30,181 -0.03(-0.17%)
Dec 14, 2016 19.05 19.05 18.98 18.98 5,846 -0.05(-0.27%)
Dec 13, 2016 19.03 19.05 19.02 19.03 15,249 +0.02(+0.10%)
Dec 12, 2016 18.99 19.03 18.99 19.01 13,383 -0.04(-0.23%)
Dec 09, 2016 19.06 19.11 19.03 19.06 14,841 -0.05(-0.25%)
Dec 08, 2016 19.08 19.17 19.06 19.10 70,642 +0.00(+0.00%)
Dec 07, 2016 19.09 19.10 19.09 19.10 15,188 +0.04(+0.22%)
Dec 06, 2016 19.08 19.08 19.06 19.06 3,845 -0.01(-0.05%)
Dec 05, 2016 19.04 19.07 19.03 19.07 2,843 +0.05(+0.25%)
Dec 02, 2016 19.04 19.06 19.03 19.03 4,837 +0.03(+0.17%)
Dec 01, 2016 18.99 19.01 18.99 18.99 1,102 -0.05(-0.29%)
Nov 30, 2016 19.05 19.05 19.05 19.05 1,323 -0.02(-0.12%)
Nov 29, 2016 19.07 19.07 19.07 19.07 212,381 +0.03(+0.17%)
Nov 28, 2016 19.06 19.06 19.04 19.04 843 +0.00(+0.01%)
Nov 25, 2016 19.05 19.05 19.03 19.03 1,188 -0.01(-0.06%)
Nov 23, 2016 19.05 19.05 19.05 0 -0.04(-0.20%)
Nov 22, 2016 19.07 19.09 19.07 19.09 1,660 +0.05(+0.26%)
Nov 21, 2016 19.04 19.04 19.04 19.04 545 -0.04(-0.23%)
Nov 18, 2016 19.04 19.09 19.04 19.08 2,620 -0.06(-0.31%)
Nov 17, 2016 19.12 19.14 19.10 19.14 3,542 -0.02(-0.13%)
Nov 16, 2016 19.16 19.21 19.15 19.16 6,642 +0.04(+0.20%)
Nov 15, 2016 19.12 19.15 19.12 19.13 4,387 +0.04(+0.19%)
Nov 14, 2016 19.09 19.09 19.09 19.09 358 -0.15(-0.76%)
Nov 11, 2016 19.22 19.24 19.22 19.24 1,967 +0.02(+0.13%)
Nov 10, 2016 19.29 19.31 19.21 19.21 2,501 -0.19(-0.96%)
Nov 09, 2016 19.40 19.40 19.40 19.40 558 -0.15(-0.76%)
Nov 07, 2016 19.55 86 +0.00(+0.02%)
Nov 04, 2016 19.52 19.54 19.52 19.54 2,611 +0.04(+0.18%)
Nov 03, 2016 19.52 19.53 19.50 19.51 2,423 +0.00(+0.01%)
Nov 01, 2016 19.50 19.50 19.50 0 -0.02(-0.09%)
Oct 31, 2016 19.51 19.53 19.51 19.52 3,487 +0.03(+0.14%)
Oct 28, 2016 19.53 19.53 19.49 19.49 1,586 -0.04(-0.20%)
Oct 27, 2016 19.52 19.53 19.52 19.53 3,673 -0.05(-0.28%)
Oct 26, 2016 19.60 19.60 19.59 19.59 4,488 -0.00(-0.01%)
Oct 25, 2016 19.57 19.59 19.57 19.59 1,912 -0.02(-0.11%)
Oct 24, 2016 19.60 19.61 19.60 19.61 5,281 -0.02(-0.08%)
Oct 21, 2016 19.64 19.64 19.63 19.63 4,848 +0.02(+0.11%)
Oct 20, 2016 19.63 19.67 19.61 19.61 189,916 -0.01(-0.07%)
Oct 19, 2016 19.63 19.63 19.62 19.62 1,521 +0.02(+0.12%)
Oct 14, 2016 19.59 19.60 19.57 19.60 49 +0.05(+0.24%)
Oct 12, 2016 19.55 19.55 19.55 19.55 2,944 -0.05(-0.24%)
Oct 06, 2016 19.60 19.60 19.60 19.60 640 -0.00(-0.00%)
Oct 05, 2016 19.59 19.60 19.59 19.60 3,200 -0.03(-0.16%)
Oct 04, 2016 19.67 19.67 19.63 19.63 3,841 -0.05(-0.28%)
Oct 03, 2016 19.70 19.70 19.68 19.68 20,096 -0.01(-0.04%)
Sep 30, 2016 19.70 19.71 19.69 19.69 682 -0.02(-0.12%)
Sep 29, 2016 19.70 19.71 19.70 19.71 256 -0.01(-0.04%)
Sep 28, 2016 19.72 19.73 19.72 19.72 2,422 +0.02(+0.12%)
Sep 27, 2016 19.71 19.72 19.67 19.70 4,993 +0.01(+0.04%)
Sep 26, 2016 19.67 19.69 19.66 19.69 1,153 +0.02(+0.08%)
Sep 23, 2016 19.63 19.67 19.63 19.67 640 +0.02(+0.12%)
Sep 22, 2016 19.62 19.67 19.62 19.65 1,194 +0.09(+0.48%)
Sep 21, 2016 19.56 19.56 19.56 19.56 253,819 -0.02(-0.08%)
Sep 20, 2016 19.58 19.58 19.57 19.57 256,585 +0.02(+0.12%)
Sep 19, 2016 19.56 19.56 19.55 19.55 512,658 +0.00(+0.00%)
Sep 16, 2016 19.59 19.59 19.55 19.55 513,303 -0.04(-0.20%)
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.