Nushares US Aggregate Bond ETF (NY: NUAG )

20.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.49 19.52 19.49 19.52 20,178 +0.04(+0.21%)
Sep 27, 2018 19.46 19.51 19.46 19.47 30,439 -0.01(-0.07%)
Sep 26, 2018 19.46 19.49 19.44 19.49 19,068 +0.05(+0.28%)
Sep 25, 2018 19.42 19.47 19.42 19.43 24,946 -0.01(-0.04%)
Sep 24, 2018 19.44 19.50 19.43 19.44 33,400 -0.02(-0.13%)
Sep 21, 2018 19.50 19.51 19.43 19.47 19,097 -0.01(-0.06%)
Sep 20, 2018 19.45 19.49 19.43 19.48 11,762 +0.05(+0.27%)
Sep 19, 2018 19.46 19.47 19.42 19.42 11,774 -0.06(-0.30%)
Sep 18, 2018 19.49 19.52 19.47 19.48 16,618 -0.06(-0.33%)
Sep 17, 2018 19.49 19.57 19.49 19.55 11,668 +0.01(+0.07%)
Sep 14, 2018 19.49 19.55 19.49 19.53 10,930 +0.04(+0.21%)
Sep 13, 2018 19.50 19.53 19.48 19.49 25,033 -0.04(-0.18%)
Sep 12, 2018 19.51 19.56 19.51 19.53 8,935 +0.03(+0.14%)
Sep 11, 2018 19.53 19.54 19.50 19.50 9,719 -0.04(-0.21%)
Sep 10, 2018 19.57 19.57 19.52 19.54 7,069 -0.01(-0.05%)
Sep 07, 2018 19.57 19.57 19.53 19.55 19,457 -0.01(-0.04%)
Sep 06, 2018 19.54 19.60 19.54 19.56 17,031 +0.01(+0.05%)
Sep 05, 2018 19.53 19.58 19.53 19.55 18,416 -0.05(-0.27%)
Sep 04, 2018 19.59 19.62 19.56 19.60 11,928 +0.01(+0.07%)
Aug 31, 2018 19.59 19.59 19.59 0 +0.00(+0.03%)
Aug 30, 2018 19.58 19.61 19.56 19.58 53,215 -0.00(-0.01%)
Aug 29, 2018 19.59 19.60 19.57 19.58 16,631 -0.03(-0.17%)
Aug 28, 2018 19.60 19.63 19.59 19.62 42,279 -0.03(-0.16%)
Aug 27, 2018 19.63 19.67 19.60 19.65 26,205 -0.02(-0.11%)
Aug 24, 2018 19.67 19.67 19.63 19.67 14,694 +0.01(+0.06%)
Aug 23, 2018 19.63 19.66 19.63 19.66 11,768 +0.00(+0.00%)
Aug 22, 2018 19.69 19.69 19.62 19.66 20,086 -0.00(-0.03%)
Aug 21, 2018 19.65 19.68 19.62 19.66 10,121 -0.02(-0.08%)
Aug 20, 2018 19.65 19.68 19.63 19.68 18,511 +0.07(+0.38%)
Aug 17, 2018 19.61 19.64 19.59 19.60 9,033 -0.01(-0.07%)
Aug 16, 2018 19.63 19.64 19.57 19.62 50,400 +0.01(+0.03%)
Aug 15, 2018 19.59 19.61 19.55 19.61 15,125 +0.07(+0.38%)
Aug 14, 2018 19.54 19.58 19.54 19.54 29,017 -0.01(-0.04%)
Aug 13, 2018 19.59 19.59 19.54 19.54 11,109 -0.04(-0.21%)
Aug 10, 2018 19.54 19.59 19.54 19.59 49,984 +0.06(+0.30%)
Aug 09, 2018 19.51 19.55 19.51 19.53 20,858 +0.00(+0.02%)
Aug 08, 2018 19.49 19.52 19.49 19.52 10,449 -0.01(-0.06%)
Aug 07, 2018 19.56 19.56 19.51 19.54 35,993 -0.00(-0.02%)
Aug 06, 2018 19.53 19.58 19.53 19.54 15,627 +0.01(+0.06%)
Aug 03, 2018 19.55 19.55 19.52 19.53 11,321 +0.03(+0.18%)
Aug 02, 2018 19.46 19.50 19.45 19.49 16,996 -0.01(-0.04%)
Aug 01, 2018 19.48 19.50 19.47 19.50 10,411 +0.02(+0.09%)
Jul 31, 2018 19.53 19.53 19.48 19.48 36,944 -0.00(-0.02%)
Jul 30, 2018 19.47 19.51 19.47 19.49 13,157 -0.00(-0.02%)
Jul 27, 2018 19.50 19.52 19.49 19.49 11,699 -0.07(-0.38%)
Jul 26, 2018 19.51 19.57 19.49 19.57 3,863,561 +0.08(+0.40%)
Jul 25, 2018 19.48 19.52 19.48 19.49 10,387 +0.04(+0.20%)
Jul 24, 2018 19.43 19.49 19.43 19.45 5,888 -0.06(-0.30%)
Jul 23, 2018 19.52 19.52 19.46 19.51 30,042 -0.06(-0.30%)
Jul 20, 2018 19.53 19.58 19.52 19.57 12,663 +0.00(+0.03%)
Jul 19, 2018 19.54 19.57 19.53 19.56 9,239 +0.03(+0.16%)
Jul 18, 2018 19.53 19.56 19.53 19.53 8,840 +0.01(+0.06%)
Jul 17, 2018 19.54 19.57 19.52 19.52 4,881 -0.01(-0.07%)
Jul 16, 2018 19.57 19.57 19.52 19.53 4,027 +0.01(+0.03%)
Jul 13, 2018 19.57 19.57 19.52 19.52 7,971 +0.00(+0.00%)
Jul 12, 2018 19.55 19.55 19.51 19.52 13,755 -0.02(-0.08%)
Jul 11, 2018 19.48 19.54 19.48 19.54 8,575 +0.02(+0.10%)
Jul 10, 2018 19.54 19.54 19.49 19.52 3,741 -0.04(-0.18%)
Jul 09, 2018 19.49 19.56 19.49 19.56 98,380 +0.02(+0.08%)
Jul 06, 2018 19.54 19.56 19.50 19.54 6,736 +0.06(+0.29%)
Jul 05, 2018 19.50 19.52 19.47 19.48 6,103 +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.