Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 -0.07 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 19.68 19.74 19.68 19.73 2,935 +0.08(+0.41%)
Jun 29, 2023 19.64 19.65 19.64 19.65 347 -0.13(-0.67%)
Jun 28, 2023 19.71 19.79 19.71 19.78 2,430 +0.06(+0.30%)
Jun 27, 2023 19.78 19.78 19.72 19.72 3,527 -0.03(-0.15%)
Jun 26, 2023 19.74 19.76 19.69 19.75 6,246 +0.02(+0.10%)
Jun 23, 2023 19.71 19.74 19.71 19.74 300 +0.06(+0.29%)
Jun 22, 2023 19.68 19.68 19.68 19.68 40 -0.09(-0.47%)
Jun 21, 2023 19.69 19.77 19.69 19.77 7,813 +0.02(+0.12%)
Jun 20, 2023 19.76 19.76 19.74 19.75 982 +0.05(+0.24%)
Jun 16, 2023 19.71 19.71 19.68 19.70 1,407 -0.05(-0.24%)
Jun 15, 2023 19.70 19.75 19.70 19.75 2,709 -0.04(-0.19%)
May 08, 2023 19.82 19.82 19.78 19.78 8,328 -0.11(-0.57%)
May 05, 2023 19.88 19.90 19.87 19.90 307 -0.07(-0.34%)
May 04, 2023 19.94 20.01 19.94 19.96 2,593 -0.03(-0.14%)
May 03, 2023 19.99 20.00 19.97 19.99 2,652 +0.06(+0.31%)
May 02, 2023 19.80 19.93 19.80 19.93 14,290 +0.18(+0.90%)
May 01, 2023 19.89 19.89 19.74 19.75 753 -0.22(-1.10%)
Apr 28, 2023 19.92 19.97 19.91 19.97 29,215 +0.13(+0.64%)
Apr 27, 2023 19.86 19.86 19.85 19.85 409 -0.09(-0.45%)
Apr 26, 2023 19.92 19.94 19.92 19.94 1,463 -0.06(-0.29%)
Apr 25, 2023 19.98 20.00 19.98 20.00 110 +0.12(+0.62%)
Apr 24, 2023 19.86 19.87 19.86 19.87 1,603 +0.08(+0.38%)
Apr 21, 2023 19.78 19.81 19.78 19.80 3,515 -0.00(-0.02%)
Apr 20, 2023 19.81 19.81 19.80 19.80 625 +0.06(+0.31%)
Apr 19, 2023 19.73 19.74 19.71 19.74 7,255 -0.04(-0.22%)
Apr 18, 2023 19.78 19.78 19.78 19.78 673 +0.01(+0.07%)
Apr 17, 2023 19.79 19.81 19.74 19.77 5,618 -0.08(-0.41%)
Apr 14, 2023 19.87 19.87 19.83 19.85 2,687 -0.07(-0.35%)
Apr 13, 2023 19.96 19.96 19.91 19.92 7,557 -0.01(-0.05%)
Apr 12, 2023 19.98 19.98 19.89 19.93 3,769 +0.01(+0.05%)
Apr 11, 2023 19.90 19.93 19.89 19.92 3,980 -0.00(-0.00%)
Apr 10, 2023 19.93 19.93 19.88 19.92 4,204 -0.11(-0.57%)
Apr 06, 2023 20.05 20.05 20.03 20.03 5,610 -0.01(-0.04%)
Apr 05, 2023 20.03 20.06 20.03 20.04 3,221 +0.06(+0.28%)
Apr 04, 2023 19.88 19.98 19.88 19.98 6,548 +0.07(+0.36%)
Apr 03, 2023 19.82 19.91 19.81 19.91 9,031 +0.09(+0.44%)
Mar 31, 2023 19.82 19.83 19.82 19.82 4,666 +0.11(+0.54%)
Mar 30, 2023 19.69 19.72 19.69 19.72 7,233 +0.04(+0.22%)
Mar 29, 2023 19.60 19.68 19.60 19.68 333 +0.02(+0.10%)
Mar 28, 2023 19.66 19.67 19.65 19.65 3,478 -0.02(-0.11%)
Mar 27, 2023 19.68 19.68 19.67 19.68 3,663 -0.19(-0.94%)
Mar 24, 2023 19.87 19.89 19.85 19.86 4,461 +0.04(+0.18%)
Mar 23, 2023 19.77 19.83 19.76 19.83 2,540 +0.05(+0.25%)
Mar 22, 2023 19.64 19.78 19.63 19.78 4,486 +0.15(+0.79%)
Mar 21, 2023 19.63 19.64 19.62 19.62 889 -0.05(-0.26%)
Mar 20, 2023 19.70 19.70 19.65 19.67 10,196 -0.07(-0.36%)
Mar 17, 2023 19.72 19.74 19.71 19.74 1,302 +0.13(+0.68%)
Mar 16, 2023 19.71 19.71 19.61 19.61 340 -0.06(-0.32%)
Mar 15, 2023 19.75 19.76 19.65 19.67 7,762 +0.15(+0.77%)
Mar 14, 2023 19.58 19.58 19.52 19.52 673 -0.11(-0.55%)
Mar 13, 2023 19.76 19.76 19.63 19.63 149 +0.08(+0.41%)
Mar 10, 2023 19.49 19.56 19.49 19.55 12,019 +0.22(+1.16%)
Mar 09, 2023 19.33 19.34 19.33 19.33 508 +0.05(+0.25%)
Mar 08, 2023 19.29 19.30 19.28 19.28 517 -0.02(-0.10%)
Mar 07, 2023 19.36 19.36 19.27 19.30 6,536 -0.03(-0.15%)
Mar 06, 2023 19.37 19.42 19.33 19.33 7,855 -0.04(-0.22%)
Mar 03, 2023 19.31 19.37 19.31 19.37 3,567 +0.16(+0.81%)
Mar 02, 2023 19.19 19.21 19.18 19.21 544 -0.04(-0.22%)
Mar 01, 2023 19.25 19.26 19.25 19.25 6,232 -0.09(-0.48%)
Feb 28, 2023 19.33 19.35 19.33 19.35 215 +0.00(+0.02%)
Feb 27, 2023 19.33 19.36 19.33 19.34 7,747 +0.02(+0.12%)
Feb 24, 2023 19.33 19.33 19.32 19.32 1,376 -0.10(-0.52%)
Feb 23, 2023 19.37 19.43 19.36 19.42 1,048 +0.09(+0.48%)
Feb 22, 2023 19.38 19.38 19.33 19.33 1,181 +0.04(+0.22%)
Feb 21, 2023 19.37 19.37 19.29 19.29 5,897 -0.19(-0.98%)
Feb 17, 2023 19.41 19.48 19.41 19.48 3,700 +0.04(+0.23%)
Feb 16, 2023 19.45 19.48 19.43 19.43 4,360 -0.09(-0.45%)
Feb 15, 2023 19.49 19.56 19.48 19.52 5,554 -0.05(-0.26%)
Feb 14, 2023 19.56 19.57 19.56 19.57 751 -0.05(-0.24%)
Feb 13, 2023 19.62 19.62 19.61 19.62 6,104 +0.05(+0.24%)
Feb 10, 2023 19.65 19.65 19.57 19.57 2,578 -0.09(-0.45%)
Feb 09, 2023 19.78 19.78 19.66 19.66 8,452 -0.07(-0.34%)
Feb 08, 2023 19.76 19.76 19.71 19.73 37,584 +0.01(+0.03%)
Feb 07, 2023 19.73 19.77 19.71 19.72 3,780 -0.04(-0.20%)
Feb 06, 2023 19.77 19.78 19.76 19.76 5,818 -0.12(-0.59%)
Feb 03, 2023 19.90 19.91 19.88 19.88 675 -0.16(-0.80%)
Feb 02, 2023 20.07 20.07 20.04 20.04 1,835 +0.04(+0.19%)
Feb 01, 2023 19.89 20.00 19.86 20.00 19,107 +0.13(+0.66%)
Jan 31, 2023 19.84 19.87 19.80 19.87 7,016 +0.08(+0.43%)
Jan 30, 2023 19.80 19.81 19.79 19.79 5,055 -0.05(-0.26%)
Jan 27, 2023 19.81 19.84 19.81 19.84 3,017 -0.03(-0.14%)
Jan 26, 2023 19.85 19.91 19.85 19.87 2,264 -0.01(-0.07%)
Jan 25, 2023 19.86 19.88 19.85 19.88 11,196 +0.01(+0.03%)
Jan 24, 2023 19.80 19.88 19.80 19.88 1,768 +0.07(+0.37%)
Jan 23, 2023 19.82 19.82 19.79 19.80 5,918 -0.03(-0.17%)
Jan 20, 2023 19.80 19.83 19.80 19.83 351 -0.08(-0.40%)
Jan 19, 2023 19.92 19.92 19.89 19.91 7,205 -0.04(-0.21%)
Jan 18, 2023 19.97 19.97 19.89 19.96 5,803 +0.20(+0.99%)
Jan 17, 2023 19.76 19.78 19.76 19.76 2,521 -0.03(-0.13%)
Jan 13, 2023 19.78 19.79 19.78 19.79 4,744 -0.05(-0.25%)
Jan 12, 2023 19.75 19.83 19.69 19.83 7,438 +0.15(+0.79%)
Jan 11, 2023 19.65 19.68 19.64 19.68 7,721 +0.11(+0.55%)
Jan 10, 2023 19.55 19.58 19.55 19.57 2,543 -0.05(-0.26%)
Jan 09, 2023 19.58 19.66 19.58 19.62 6,388 +0.02(+0.12%)
Jan 06, 2023 19.52 19.60 19.52 19.60 9,844 +0.23(+1.19%)
Jan 05, 2023 19.32 19.38 19.32 19.37 2,358 -0.02(-0.10%)
Jan 04, 2023 19.37 19.39 19.37 19.39 6,006 +0.09(+0.49%)
Jan 03, 2023 19.38 19.38 19.27 19.29 2,213 +0.10(+0.54%)
Dec 30, 2022 19.21 19.21 19.19 19.19 1,911 -0.08(-0.41%)
Dec 29, 2022 19.25 19.29 19.24 19.27 1,949 +0.06(+0.33%)
Dec 28, 2022 19.25 19.26 19.18 19.21 18,280 -0.03(-0.13%)
Dec 27, 2022 19.31 19.31 19.23 19.23 15,039 -0.15(-0.77%)
Dec 23, 2022 19.37 19.39 19.37 19.38 2,099 -0.05(-0.27%)
Dec 22, 2022 19.44 19.45 19.43 19.44 2,753 +0.00(+0.00%)
Dec 21, 2022 19.44 19.47 19.42 19.44 3,381 +0.07(+0.34%)
Dec 20, 2022 19.37 19.39 19.35 19.37 37,140 -0.14(-0.72%)
Dec 19, 2022 19.55 19.55 19.46 19.51 9,383 -0.12(-0.62%)
Dec 16, 2022 19.57 19.64 19.57 19.63 16,317 -0.05(-0.24%)
Dec 15, 2022 19.64 19.68 19.64 19.68 480,548 -0.05(-0.27%)
Dec 14, 2022 19.71 19.73 19.55 19.73 13,607 +0.04(+0.22%)
Dec 13, 2022 19.79 19.82 19.62 19.69 423,408 +0.15(+0.79%)
Dec 12, 2022 19.65 19.65 19.53 19.53 23,478 -0.04(-0.21%)
Dec 09, 2022 19.59 19.61 19.58 19.58 14,151 -0.09(-0.48%)
Dec 08, 2022 19.67 19.70 19.66 19.67 1,523 -0.04(-0.22%)
Dec 07, 2022 19.65 19.73 19.65 19.71 1,628 +0.15(+0.79%)
Dec 06, 2022 19.53 19.57 19.53 19.56 1,915 +0.06(+0.31%)
Dec 05, 2022 19.55 19.55 19.50 19.50 5,553 -0.14(-0.69%)
Dec 02, 2022 19.49 19.63 19.49 19.63 5,423 +0.05(+0.24%)
Dec 01, 2022 19.47 19.59 19.45 19.59 19,949 +0.18(+0.91%)
Nov 30, 2022 19.22 19.41 19.20 19.41 50,945 +0.15(+0.80%)
Nov 29, 2022 19.26 19.28 19.25 19.25 1,776 -0.03(-0.17%)
Nov 28, 2022 19.34 19.34 19.27 19.29 42,375 -0.04(-0.22%)
Nov 25, 2022 19.32 19.33 19.31 19.33 4,799 -0.01(-0.07%)
Nov 23, 2022 19.27 19.34 19.27 19.34 3,509 +0.12(+0.63%)
Nov 22, 2022 19.18 19.23 19.18 19.22 8,090 +0.10(+0.54%)
Nov 21, 2022 19.13 19.14 19.11 19.12 1,972 -0.01(-0.03%)
Nov 18, 2022 19.17 19.17 19.12 19.12 7,179 -0.02(-0.10%)
Nov 17, 2022 19.10 19.15 19.10 19.14 8,788 -0.09(-0.48%)
Nov 16, 2022 19.16 19.24 19.16 19.23 8,125 +0.11(+0.55%)
Nov 15, 2022 19.09 19.13 19.05 19.13 12,009 +0.16(+0.86%)
Nov 14, 2022 18.98 18.98 18.96 18.96 1,999 -0.06(-0.29%)
Nov 11, 2022 19.01 19.04 19.01 19.02 3,504 +0.01(+0.05%)
Nov 10, 2022 18.98 19.01 18.96 19.01 3,238 +0.40(+2.15%)
Nov 09, 2022 18.61 18.63 18.58 18.61 9,633 +0.00(+0.02%)
Nov 08, 2022 18.57 18.62 18.57 18.61 17,955 +0.07(+0.38%)
Nov 07, 2022 18.59 18.59 18.53 18.54 7,754 -0.04(-0.23%)
Nov 04, 2022 18.56 18.60 18.55 18.58 211,426 +0.03(+0.16%)
Nov 03, 2022 18.48 18.59 18.48 18.55 21,847 -0.08(-0.41%)
Nov 02, 2022 18.69 18.75 18.62 18.62 3,180 -0.04(-0.21%)
Nov 01, 2022 18.63 18.68 18.63 18.66 15,947 +0.06(+0.32%)
Oct 31, 2022 18.63 18.63 18.57 18.60 1,792 -0.08(-0.44%)
Oct 28, 2022 18.64 18.71 18.64 18.68 12,185 -0.03(-0.15%)
Oct 27, 2022 18.68 18.73 18.64 18.71 4,799 +0.10(+0.55%)
Oct 26, 2022 18.61 18.66 18.61 18.61 1,513 +0.05(+0.28%)
Oct 25, 2022 18.53 18.59 18.52 18.56 20,390 +0.17(+0.91%)
Oct 24, 2022 18.39 18.45 18.33 18.39 12,551 -0.01(-0.05%)
Oct 21, 2022 18.39 18.40 18.32 18.40 4,635 -0.01(-0.05%)
Oct 20, 2022 18.44 18.47 18.37 18.41 28,457 -0.09(-0.48%)
Oct 19, 2022 18.53 18.54 18.48 18.50 10,491 -0.15(-0.80%)
Oct 18, 2022 18.69 18.69 18.59 18.65 4,699 +0.04(+0.22%)
Oct 17, 2022 18.68 18.68 18.61 18.61 4,386 +0.03(+0.14%)
Oct 14, 2022 18.71 18.71 18.57 18.58 5,872 -0.09(-0.48%)
Oct 13, 2022 18.60 18.72 18.58 18.67 11,866 -0.05(-0.25%)
Oct 12, 2022 18.69 18.74 18.68 18.72 17,424 +0.01(+0.05%)
Oct 11, 2022 18.72 18.79 18.69 18.71 54,312 +0.00(+0.00%)
Oct 10, 2022 18.77 18.77 18.66 18.71 27,120 -0.09(-0.49%)
Oct 07, 2022 18.79 18.83 18.79 18.80 32,575 -0.07(-0.35%)
Oct 06, 2022 18.94 18.94 18.85 18.87 1,136,871 -0.10(-0.52%)
Oct 05, 2022 18.92 18.98 18.92 18.96 12,651 -0.14(-0.76%)
Oct 04, 2022 19.09 19.15 19.08 19.11 8,383 +0.07(+0.39%)
Oct 03, 2022 19.00 19.13 18.99 19.03 20,609 +0.19(+1.00%)
Sep 30, 2022 18.98 18.98 18.84 18.84 13,980 -0.06(-0.31%)
Sep 29, 2022 18.89 18.92 18.85 18.90 15,177 -0.09(-0.46%)
Sep 28, 2022 18.88 18.99 18.85 18.99 64,945 +0.26(+1.37%)
Sep 27, 2022 18.76 18.80 18.71 18.74 16,108 -0.09(-0.45%)
Sep 26, 2022 18.98 18.98 18.82 18.82 6,787 -0.27(-1.43%)
Sep 23, 2022 19.07 19.10 19.03 19.09 14,212 -0.03(-0.17%)
Sep 22, 2022 19.16 19.16 19.09 19.13 26,803 -0.23(-1.17%)
Sep 21, 2022 19.32 19.36 19.22 19.35 13,896 +0.07(+0.38%)
Sep 20, 2022 19.27 19.31 19.25 19.28 10,314 -0.08(-0.41%)
Sep 19, 2022 19.33 19.36 19.33 19.36 11,333 -0.04(-0.21%)
Sep 16, 2022 19.38 19.40 19.37 19.40 3,951 -0.00(-0.02%)
Sep 15, 2022 19.42 19.42 19.40 19.40 3,035 -0.06(-0.29%)
Sep 14, 2022 19.44 19.48 19.44 19.46 12,736 +0.02(+0.10%)
Sep 13, 2022 19.42 19.44 19.41 19.44 3,972 -0.13(-0.64%)
Sep 12, 2022 19.63 19.64 19.54 19.57 17,121 +0.00(+0.00%)
Sep 09, 2022 19.60 19.63 19.55 19.57 24,747 -0.04(-0.19%)
Sep 08, 2022 19.63 19.63 19.59 19.60 8,278 -0.03(-0.14%)
Sep 07, 2022 19.58 19.63 19.58 19.63 5,233 +0.12(+0.64%)
Sep 06, 2022 19.54 19.55 19.50 19.51 34,385 -0.18(-0.89%)
Sep 02, 2022 19.71 19.74 19.58 19.68 5,283,312 +0.05(+0.26%)
Sep 01, 2022 19.62 19.64 19.56 19.63 26,573 -0.11(-0.55%)
Aug 31, 2022 19.82 19.83 19.73 19.74 23,673 -0.09(-0.44%)
Aug 30, 2022 19.81 19.83 19.75 19.83 21,953 -0.00(-0.02%)
Aug 29, 2022 19.84 19.85 19.81 19.83 21,811 -0.09(-0.44%)
Aug 26, 2022 19.95 19.97 19.92 19.92 13,764 -0.06(-0.30%)
Aug 25, 2022 19.89 19.98 19.87 19.98 24,953 +0.13(+0.65%)
Aug 24, 2022 19.87 19.87 19.82 19.85 22,515 -0.06(-0.33%)
Aug 23, 2022 19.88 19.98 19.88 19.92 20,641 +0.01(+0.07%)
Aug 22, 2022 19.96 19.96 19.90 19.90 23,896 -0.11(-0.53%)
Aug 19, 2022 20.01 20.01 19.98 20.01 17,547 -0.14(-0.69%)
Aug 18, 2022 20.18 20.18 20.14 20.15 19,561 +0.02(+0.09%)
Aug 17, 2022 20.13 20.16 20.09 20.13 44,438 -0.12(-0.59%)
Aug 16, 2022 20.20 20.25 20.19 20.25 26,158 -0.05(-0.23%)
Aug 15, 2022 20.30 20.30 20.28 20.29 13,457 +0.03(+0.14%)
Aug 12, 2022 20.20 20.27 20.19 20.27 76,150 +0.11(+0.55%)
Aug 11, 2022 20.30 20.30 20.16 20.16 8,877 -0.11(-0.52%)
Aug 10, 2022 20.27 20.34 20.23 20.26 12,535 +0.08(+0.39%)
Aug 09, 2022 20.17 20.20 20.16 20.18 24,341 -0.06(-0.28%)
Aug 08, 2022 20.22 20.25 20.22 20.24 13,890 +0.08(+0.37%)
Aug 05, 2022 20.16 20.19 20.10 20.16 186,038 -0.17(-0.84%)
Aug 04, 2022 20.34 20.34 20.30 20.34 45,274 +0.01(+0.07%)
Aug 03, 2022 20.20 20.32 20.13 20.32 31,265 +0.12(+0.59%)
Aug 02, 2022 20.39 20.39 20.20 20.20 21,036 -0.22(-1.08%)
Aug 01, 2022 20.37 20.43 20.37 20.42 24,880 +0.06(+0.28%)
Jul 29, 2022 20.32 20.40 20.32 20.37 21,938 +0.02(+0.09%)
Jul 28, 2022 20.34 20.35 20.30 20.35 13,138 +0.16(+0.78%)
Jul 27, 2022 20.16 20.21 20.15 20.19 19,533 +0.09(+0.47%)
Jul 26, 2022 20.16 20.16 20.10 20.10 10,935 -0.01(-0.03%)
Jul 25, 2022 20.10 20.11 20.08 20.10 30,341 -0.06(-0.30%)
Jul 22, 2022 20.17 20.19 20.13 20.16 23,175 +0.13(+0.64%)
Jul 21, 2022 19.94 20.03 19.94 20.03 34,900 +0.19(+0.96%)
Jul 20, 2022 19.92 19.92 19.84 19.84 16,334 -0.02(-0.12%)
Jul 19, 2022 19.86 19.88 19.82 19.87 19,351 +0.01(+0.05%)
Jul 18, 2022 19.88 19.88 19.83 19.86 28,526 -0.04(-0.21%)
Jul 15, 2022 19.86 19.92 19.85 19.90 17,602 +0.08(+0.40%)
Jul 14, 2022 19.77 19.84 19.74 19.82 284,434 -0.09(-0.46%)
Jul 13, 2022 19.70 19.91 19.70 19.91 22,220 +0.07(+0.35%)
Jul 12, 2022 19.88 19.90 19.81 19.84 18,152 +0.05(+0.23%)
Jul 11, 2022 19.84 19.84 19.80 19.80 10,341 +0.07(+0.37%)
Jul 08, 2022 19.72 19.76 19.71 19.72 16,578 -0.06(-0.30%)
Jul 07, 2022 19.87 19.88 19.78 19.78 13,261 -0.06(-0.31%)
Jul 06, 2022 20.02 20.02 19.85 19.85 23,143 -0.13(-0.66%)
Jul 05, 2022 19.99 20.01 19.95 19.98 23,671 +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.