Nushares US Aggregate Bond ETF (NY: NUAG )

20.66 -0.05 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 19.82 19.85 19.82 19.84 10,152 +0.01(+0.04%)
Oct 30, 2017 19.81 19.83 19.80 19.83 12,018 +0.03(+0.16%)
Oct 27, 2017 19.77 19.80 19.77 19.80 15,139 +0.03(+0.16%)
Oct 26, 2017 19.77 19.78 19.76 19.77 5,088 -0.00(-0.00%)
Oct 25, 2017 19.78 19.78 19.77 19.77 2,834 -0.06(-0.28%)
Oct 24, 2017 19.82 19.84 19.81 19.82 12,264 -0.00(-0.00%)
Oct 23, 2017 19.85 19.85 19.82 19.82 15,144 -0.02(-0.12%)
Oct 20, 2017 19.85 19.86 19.84 19.85 824 -0.03(-0.16%)
Oct 19, 2017 19.89 19.89 19.87 19.88 1,500 -0.00(-0.02%)
Oct 18, 2017 19.88 19.90 19.86 19.88 21,410 -0.02(-0.10%)
Oct 17, 2017 19.89 19.91 19.89 19.90 3,278 +0.01(+0.07%)
Oct 16, 2017 19.87 19.92 19.87 19.89 9,797 -0.00(-0.01%)
Oct 13, 2017 19.89 19.91 19.87 19.89 8,607 +0.04(+0.22%)
Oct 12, 2017 19.82 19.85 19.82 19.85 8,206 +0.01(+0.05%)
Oct 11, 2017 19.84 19.85 19.82 19.84 9,975 +0.02(+0.13%)
Oct 10, 2017 19.82 19.82 19.81 19.81 2,014 +0.02(+0.11%)
Oct 09, 2017 19.77 19.80 19.77 19.79 7,539 -0.02(-0.12%)
Oct 06, 2017 19.76 19.82 19.76 19.82 7,157 -0.04(-0.20%)
Oct 05, 2017 19.80 19.95 19.80 19.86 40,507 +0.02(+0.09%)
Oct 04, 2017 19.87 19.87 19.83 19.84 16,368 -0.03(-0.13%)
Oct 03, 2017 19.86 19.86 19.80 19.86 15,715 +0.02(+0.13%)
Oct 02, 2017 19.83 19.83 19.83 19.84 2,085 -0.01(-0.03%)
Sep 29, 2017 19.82 19.85 19.80 19.85 15,830 +0.02(+0.08%)
Sep 28, 2017 19.81 19.83 19.78 19.83 5,877 +0.00(+0.00%)
Sep 27, 2017 19.85 19.85 19.83 19.83 1,082 -0.06(-0.32%)
Sep 26, 2017 19.89 19.90 19.88 19.89 3,366 +0.01(+0.04%)
Sep 25, 2017 19.87 19.89 19.85 19.89 13,266 +0.03(+0.16%)
Sep 22, 2017 19.84 19.87 19.81 19.85 15,171 +0.05(+0.27%)
Sep 21, 2017 19.83 19.83 19.80 19.80 1,940 -0.02(-0.08%)
Sep 20, 2017 19.82 19.85 19.79 19.82 4,361 -0.03(-0.15%)
Sep 19, 2017 19.87 19.87 19.77 19.85 51,997 -0.03(-0.16%)
Sep 18, 2017 19.83 19.88 19.82 19.88 8,565 +0.04(+0.20%)
Sep 15, 2017 19.88 19.89 19.84 19.84 29,098 +0.00(+0.00%)
Sep 14, 2017 19.83 19.84 19.83 19.84 1,621 -0.02(-0.09%)
Sep 13, 2017 19.87 19.87 19.81 19.85 66,683 -0.04(-0.20%)
Sep 12, 2017 19.88 19.90 19.88 19.89 1,106 -0.02(-0.12%)
Sep 11, 2017 19.94 19.94 19.92 19.92 1,757 -0.05(-0.24%)
Sep 08, 2017 19.97 19.97 19.97 19.97 3,742 +0.00(+0.00%)
Sep 07, 2017 19.93 19.97 19.93 19.97 2,123 +0.04(+0.20%)
Sep 06, 2017 19.97 19.98 19.93 19.93 9,187 -0.02(-0.12%)
Sep 05, 2017 19.93 19.95 19.92 19.95 9,029 +0.03(+0.16%)
Sep 01, 2017 19.90 19.92 19.90 19.92 1,084 +0.01(+0.05%)
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%)
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.