Nushares US Aggregate Bond ETF (NY: NUAG )

24.01 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 23.59 23.59 23.59 0 +0.01(+0.03%)
Aug 30, 2018 23.58 23.61 23.56 23.58 44,182 -0.00(-0.01%)
Aug 29, 2018 23.59 23.61 23.57 23.59 13,808 -0.04(-0.17%)
Aug 28, 2018 23.61 23.65 23.59 23.63 35,103 -0.04(-0.16%)
Aug 27, 2018 23.65 23.69 23.61 23.66 21,757 -0.03(-0.11%)
Aug 24, 2018 23.69 23.69 23.64 23.69 12,200 +0.02(+0.06%)
Aug 23, 2018 23.64 23.68 23.64 23.67 9,771 +0.00(+0.00%)
Aug 22, 2018 23.71 23.71 23.63 23.67 16,677 -0.01(-0.03%)
Aug 21, 2018 23.67 23.70 23.63 23.68 8,403 -0.02(-0.08%)
Aug 20, 2018 23.66 23.70 23.64 23.70 15,369 +0.09(+0.38%)
Aug 17, 2018 23.62 23.66 23.60 23.61 7,500 -0.02(-0.07%)
Aug 16, 2018 23.64 23.65 23.57 23.63 41,845 +0.01(+0.03%)
Aug 15, 2018 23.60 23.62 23.55 23.62 12,558 +0.09(+0.38%)
Aug 14, 2018 23.54 23.58 23.53 23.53 24,092 -0.01(-0.04%)
Aug 13, 2018 23.60 23.60 23.54 23.54 9,224 -0.05(-0.21%)
Aug 10, 2018 23.53 23.59 23.53 23.59 41,500 +0.07(+0.30%)
Aug 09, 2018 23.50 23.55 23.50 23.52 17,318 +0.01(+0.02%)
Aug 08, 2018 23.48 23.51 23.48 23.51 8,676 -0.01(-0.06%)
Aug 07, 2018 23.56 23.56 23.50 23.53 29,884 -0.01(-0.02%)
Aug 06, 2018 23.52 23.58 23.52 23.53 12,975 +0.01(+0.06%)
Aug 03, 2018 23.55 23.55 23.51 23.52 9,400 +0.04(+0.18%)
Aug 02, 2018 23.44 23.49 23.43 23.48 14,111 -0.01(-0.04%)
Aug 01, 2018 23.47 23.49 23.45 23.49 8,644 -0.01(-0.06%)
Jul 31, 2018 23.56 23.56 23.50 23.50 30,629 -0.00(-0.02%)
Jul 30, 2018 23.48 23.53 23.48 23.50 10,908 -0.01(-0.02%)
Jul 27, 2018 23.52 23.55 23.51 23.51 9,700 -0.09(-0.38%)
Jul 26, 2018 23.54 23.60 23.51 23.60 3,203,140 +0.09(+0.40%)
Jul 25, 2018 23.50 23.55 23.50 23.51 8,612 +0.05(+0.20%)
Jul 24, 2018 23.44 23.51 23.44 23.46 4,882 -0.07(-0.30%)
Jul 23, 2018 23.55 23.55 23.47 23.53 24,907 -0.07(-0.30%)
Jul 20, 2018 23.56 23.62 23.55 23.60 10,499 +0.01(+0.03%)
Jul 19, 2018 23.57 23.61 23.56 23.59 7,660 +0.04(+0.16%)
Jul 18, 2018 23.56 23.59 23.56 23.56 7,329 +0.02(+0.06%)
Jul 17, 2018 23.57 23.60 23.54 23.54 4,047 -0.02(-0.07%)
Jul 16, 2018 23.61 23.61 23.55 23.56 3,339 +0.01(+0.03%)
Jul 13, 2018 23.60 23.60 23.55 23.55 6,609 +0.00(+0.00%)
Jul 12, 2018 23.58 23.58 23.53 23.55 11,404 -0.02(-0.09%)
Jul 11, 2018 23.50 23.57 23.50 23.57 7,110 +0.02(+0.10%)
Jul 10, 2018 23.56 23.56 23.51 23.55 3,102 -0.04(-0.18%)
Jul 09, 2018 23.51 23.59 23.51 23.59 81,564 +0.02(+0.08%)
Jul 06, 2018 23.57 23.59 23.52 23.57 5,585 +0.07(+0.29%)
Jul 05, 2018 23.52 23.54 23.49 23.50 5,060 +0.03(+0.15%)
Jul 02, 2018 23.47 23.47 23.47 0 -0.08(-0.35%)
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%)
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.