Nushares US Aggregate Bond ETF (NY: NUAG )

20.89 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 19.23 19.23 19.08 19.09 13,801 -0.06(-0.31%)
Sep 29, 2022 19.13 19.16 19.09 19.15 14,983 -0.09(-0.46%)
Sep 28, 2022 19.12 19.24 19.09 19.24 64,115 +0.26(+1.37%)
Sep 27, 2022 19.00 19.05 18.95 18.98 15,903 -0.09(-0.45%)
Sep 26, 2022 19.22 19.23 19.06 19.06 6,700 -0.28(-1.43%)
Sep 23, 2022 19.31 19.35 19.28 19.34 14,030 -0.03(-0.17%)
Sep 22, 2022 19.41 19.41 19.34 19.37 26,461 -0.23(-1.17%)
Sep 21, 2022 19.57 19.61 19.47 19.60 13,718 +0.07(+0.38%)
Sep 20, 2022 19.52 19.56 19.50 19.53 10,182 -0.08(-0.41%)
Sep 19, 2022 19.58 19.61 19.58 19.61 11,188 -0.04(-0.21%)
Sep 16, 2022 19.63 19.65 19.62 19.65 3,901 -0.00(-0.02%)
Sep 15, 2022 19.67 19.67 19.66 19.66 2,996 -0.06(-0.29%)
Sep 14, 2022 19.69 19.73 19.69 19.71 12,574 +0.02(+0.10%)
Sep 13, 2022 19.67 19.69 19.66 19.69 3,921 -0.13(-0.64%)
Sep 12, 2022 19.89 19.89 19.79 19.82 16,902 +0.00(+0.00%)
Sep 09, 2022 19.86 19.89 19.80 19.82 24,431 -0.04(-0.19%)
Sep 08, 2022 19.89 19.89 19.85 19.86 8,173 -0.03(-0.14%)
Sep 07, 2022 19.83 19.89 19.83 19.89 5,167 +0.13(+0.64%)
Sep 06, 2022 19.79 19.80 19.75 19.76 33,945 -0.18(-0.89%)
Sep 02, 2022 19.96 20.00 19.83 19.94 5,215,793 +0.05(+0.26%)
Sep 01, 2022 19.88 19.89 19.81 19.89 26,234 -0.11(-0.55%)
Aug 31, 2022 20.08 20.09 19.99 20.00 23,371 -0.09(-0.44%)
Aug 30, 2022 20.07 20.08 20.00 20.08 21,672 -0.00(-0.02%)
Aug 29, 2022 20.10 20.11 20.06 20.09 21,532 -0.09(-0.44%)
Aug 26, 2022 20.21 20.23 20.18 20.18 13,588 -0.06(-0.30%)
Aug 25, 2022 20.14 20.24 20.13 20.24 24,634 +0.13(+0.65%)
Aug 24, 2022 20.13 20.13 20.08 20.11 22,228 -0.07(-0.33%)
Aug 23, 2022 20.14 20.24 20.14 20.17 20,378 +0.01(+0.07%)
Aug 22, 2022 20.22 20.22 20.15 20.16 23,591 -0.11(-0.53%)
Aug 19, 2022 20.27 20.27 20.24 20.27 17,322 -0.14(-0.69%)
Aug 18, 2022 20.44 20.44 20.40 20.41 19,311 +0.02(+0.09%)
Aug 17, 2022 20.39 20.42 20.35 20.39 43,871 -0.12(-0.59%)
Aug 16, 2022 20.46 20.51 20.45 20.51 25,823 -0.05(-0.23%)
Aug 15, 2022 20.57 20.57 20.54 20.56 13,285 +0.03(+0.14%)
Aug 12, 2022 20.46 20.53 20.45 20.53 75,177 +0.11(+0.55%)
Aug 11, 2022 20.57 20.57 20.42 20.42 8,763 -0.11(-0.52%)
Aug 10, 2022 20.53 20.60 20.49 20.52 12,375 +0.08(+0.39%)
Aug 09, 2022 20.44 20.46 20.43 20.44 24,030 -0.06(-0.28%)
Aug 08, 2022 20.48 20.51 20.48 20.50 13,713 +0.08(+0.37%)
Aug 05, 2022 20.42 20.45 20.36 20.43 183,660 -0.17(-0.84%)
Aug 04, 2022 20.60 20.60 20.57 20.60 44,695 +0.01(+0.07%)
Aug 03, 2022 20.46 20.59 20.39 20.59 30,866 +0.12(+0.59%)
Aug 02, 2022 20.65 20.65 20.46 20.46 20,767 -0.22(-1.08%)
Aug 01, 2022 20.63 20.70 20.63 20.69 24,562 +0.06(+0.28%)
Jul 29, 2022 20.58 20.66 20.58 20.63 21,658 +0.02(+0.09%)
Jul 28, 2022 20.60 20.61 20.56 20.61 12,970 +0.16(+0.78%)
Jul 27, 2022 20.42 20.47 20.41 20.45 19,283 +0.10(+0.47%)
Jul 26, 2022 20.42 20.42 20.36 20.36 10,796 -0.01(-0.03%)
Jul 25, 2022 20.36 20.37 20.34 20.36 29,954 -0.06(-0.30%)
Jul 22, 2022 20.43 20.45 20.40 20.42 22,879 +0.13(+0.64%)
Jul 21, 2022 20.20 20.29 20.20 20.29 34,454 +0.19(+0.96%)
Jul 20, 2022 20.18 20.18 20.10 20.10 16,125 -0.02(-0.12%)
Jul 19, 2022 20.12 20.13 20.07 20.12 19,104 +0.01(+0.05%)
Jul 18, 2022 20.13 20.13 20.08 20.12 28,161 -0.04(-0.21%)
Jul 15, 2022 20.12 20.18 20.11 20.16 17,377 +0.08(+0.40%)
Jul 14, 2022 20.02 20.09 19.99 20.08 280,800 -0.09(-0.46%)
Jul 13, 2022 19.96 20.17 19.96 20.17 21,936 +0.07(+0.35%)
Jul 12, 2022 20.13 20.16 20.07 20.10 17,920 +0.05(+0.23%)
Jul 11, 2022 20.09 20.10 20.05 20.05 10,209 +0.07(+0.37%)
Jul 08, 2022 19.98 20.01 19.97 19.98 16,366 -0.06(-0.30%)
Jul 07, 2022 20.12 20.13 20.04 20.04 13,091 -0.06(-0.31%)
Jul 06, 2022 20.27 20.27 20.10 20.10 22,848 -0.13(-0.66%)
Jul 05, 2022 20.25 20.26 20.21 20.23 23,368 +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.