Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 -0.07 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 22.36 22.44 22.36 22.42 25,476 +0.01(+0.02%)
Oct 28, 2021 22.43 22.45 22.40 22.41 83,314 -0.05(-0.20%)
Oct 27, 2021 22.44 22.48 22.39 22.46 66,164 +0.12(+0.53%)
Oct 26, 2021 22.33 22.34 34,986 +0.02(+0.09%)
Oct 25, 2021 22.31 22.34 22.31 22.32 42,178 +0.05(+0.21%)
Oct 22, 2021 22.27 22.29 22.25 22.27 28,501 +0.04(+0.18%)
Oct 21, 2021 22.25 22.27 22.22 22.23 49,791 -0.06(-0.28%)
Oct 20, 2021 22.31 22.32 22.29 22.29 33,515 -0.02(-0.07%)
Oct 19, 2021 22.35 22.35 22.31 22.31 37,694 -0.08(-0.34%)
Oct 18, 2021 22.36 22.40 22.34 22.39 27,975 -0.01(-0.04%)
Oct 15, 2021 22.41 22.42 22.40 22.40 17,556 -0.07(-0.30%)
Oct 14, 2021 22.44 22.46 22.42 22.46 91,549 +0.05(+0.22%)
Oct 13, 2021 22.38 22.42 22.38 22.41 58,819 +0.12(+0.53%)
Oct 12, 2021 22.27 22.30 22.26 22.30 19,519 +0.05(+0.24%)
Oct 11, 2021 22.28 22.28 22.24 22.24 111,151 -0.06(-0.26%)
Oct 08, 2021 22.32 22.32 22.29 22.30 28,931 -0.06(-0.28%)
Oct 07, 2021 22.39 22.40 22.36 22.36 26,273 -0.06(-0.27%)
Oct 06, 2021 22.43 22.43 22.40 22.42 45,657 +0.01(+0.06%)
Oct 05, 2021 22.45 22.45 22.40 22.41 47,175 -0.08(-0.34%)
Oct 04, 2021 22.46 22.50 22.45 22.49 170,002 -0.01(-0.04%)
Oct 01, 2021 22.47 22.50 22.45 22.50 39,726 +0.09(+0.39%)
Sep 30, 2021 22.38 22.42 22.38 22.41 70,017 -0.01(-0.05%)
Sep 29, 2021 22.44 22.46 22.39 22.42 33,531 +0.01(+0.06%)
Sep 28, 2021 22.42 22.44 22.39 22.41 91,774 -0.10(-0.46%)
Sep 27, 2021 22.52 22.54 22.51 22.51 235,302 -0.03(-0.14%)
Sep 24, 2021 22.56 22.56 22.53 22.54 27,440 -0.04(-0.18%)
Sep 23, 2021 22.65 22.65 22.58 22.58 38,961 -0.12(-0.54%)
Sep 22, 2021 22.68 22.72 22.68 22.70 19,759 +0.03(+0.12%)
Sep 21, 2021 22.69 22.69 22.67 22.68 17,677 -0.01(-0.04%)
Sep 20, 2021 22.65 22.69 22.65 22.69 27,754 +0.06(+0.28%)
Sep 17, 2021 22.64 22.66 22.62 22.62 38,663 -0.04(-0.17%)
Sep 16, 2021 22.65 22.67 22.64 22.66 41,390 -0.06(-0.25%)
Sep 15, 2021 22.74 22.74 22.69 22.72 42,009 -0.02(-0.08%)
Sep 14, 2021 22.71 22.74 22.71 22.73 72,215 +0.06(+0.26%)
Sep 13, 2021 22.67 22.68 22.66 22.68 20,462 +0.04(+0.18%)
Sep 10, 2021 22.65 22.65 22.64 22.64 38,655 -0.05(-0.20%)
Sep 09, 2021 22.64 22.70 22.64 22.68 53,449 +0.06(+0.27%)
Sep 08, 2021 22.60 22.64 22.59 22.62 29,295 +0.05(+0.21%)
Sep 07, 2021 22.59 22.59 22.56 22.57 40,706 -0.07(-0.30%)
Sep 03, 2021 22.62 22.64 22.62 22.64 30,438 -0.03(-0.14%)
Sep 02, 2021 22.65 22.68 22.65 22.67 50,552 +0.05(+0.20%)
Sep 01, 2021 22.66 22.66 22.62 22.63 19,820 -0.02(-0.07%)
Aug 31, 2021 22.67 22.68 22.63 22.64 31,971 -0.03(-0.14%)
Aug 30, 2021 22.63 22.67 22.63 22.67 32,791 +0.03(+0.15%)
Aug 27, 2021 22.58 22.64 22.58 22.64 148,115 +0.06(+0.27%)
Aug 26, 2021 22.57 22.58 22.56 22.58 34,652 +0.01(+0.04%)
Aug 25, 2021 22.63 22.63 22.56 22.57 28,703 -0.05(-0.22%)
Aug 24, 2021 22.64 22.65 22.62 22.62 29,918 -0.04(-0.16%)
Aug 23, 2021 22.63 22.66 22.63 22.66 47,620 +0.02(+0.08%)
Aug 20, 2021 22.66 22.67 22.63 22.64 39,603 -0.01(-0.04%)
Aug 19, 2021 22.64 22.66 22.62 22.65 47,930 +0.05(+0.20%)
Aug 18, 2021 22.60 22.62 22.58 22.60 32,615 -0.02(-0.08%)
Aug 17, 2021 22.61 22.65 22.61 22.62 37,842 -0.02(-0.10%)
Aug 16, 2021 22.67 22.67 22.64 22.64 18,873 +0.01(+0.06%)
Aug 13, 2021 22.58 22.63 22.58 22.63 45,222 +0.09(+0.40%)
Aug 12, 2021 22.52 22.54 22.52 22.54 36,473 +0.01(+0.04%)
Aug 11, 2021 22.50 22.55 22.49 22.53 121,271 +0.03(+0.12%)
Aug 10, 2021 22.53 22.58 22.50 22.50 8,155,277 -0.04(-0.16%)
Aug 09, 2021 22.61 22.61 22.54 22.54 86,514 -0.05(-0.20%)
Aug 06, 2021 22.62 22.64 22.58 22.58 31,620 -0.12(-0.54%)
Aug 05, 2021 22.70 22.71 22.69 22.71 18,395 -0.05(-0.24%)
Aug 04, 2021 22.86 22.86 22.70 22.76 32,704 +0.00(+0.00%)
Aug 03, 2021 22.76 22.80 22.75 22.76 64,400 +0.02(+0.10%)
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.