Nushares US Aggregate Bond ETF (NY: NUAG )

25.18 USD +0.03 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 24.33 24.34 24.33 24.33 1,036 -0.03(-0.12%)
Nov 29, 2016 24.36 24.36 24.36 24.36 166,256 +0.04(+0.17%)
Nov 28, 2016 24.35 24.35 24.32 24.32 660 +0.00(+0.01%)
Nov 25, 2016 24.33 24.33 24.32 24.32 930 -0.01(-0.06%)
Nov 23, 2016 24.33 24.33 24.33 0 -0.05(-0.21%)
Nov 22, 2016 24.36 24.38 24.36 24.38 1,300 +0.06(+0.26%)
Nov 21, 2016 24.32 24.32 24.32 24.32 427 -0.06(-0.23%)
Nov 18, 2016 24.32 24.38 24.32 24.37 2,051 -0.08(-0.31%)
Nov 17, 2016 24.43 24.45 24.40 24.45 2,773 -0.03(-0.12%)
Nov 16, 2016 24.47 24.54 24.46 24.48 5,200 +0.05(+0.20%)
Nov 15, 2016 24.42 24.47 24.42 24.43 3,435 +0.05(+0.19%)
Nov 14, 2016 24.39 24.39 24.39 24.39 281 -0.19(-0.76%)
Nov 11, 2016 24.56 24.57 24.56 24.57 1,540 +0.03(+0.13%)
Nov 10, 2016 24.64 24.66 24.54 24.54 1,958 -0.24(-0.96%)
Nov 09, 2016 24.78 24.78 24.78 24.78 437 -0.19(-0.76%)
Nov 07, 2016 24.97 68 +0.01(+0.02%)
Nov 04, 2016 24.94 24.96 24.93 24.96 2,044 +0.04(+0.18%)
Nov 03, 2016 24.93 24.95 24.91 24.92 1,897 +0.00(+0.01%)
Nov 01, 2016 24.92 24.92 24.92 0 -0.08(-0.31%)
Oct 31, 2016 24.99 25.01 24.99 24.99 2,724 +0.03(+0.14%)
Oct 28, 2016 25.00 25.00 24.96 24.96 1,239 -0.05(-0.20%)
Oct 27, 2016 24.99 25.01 24.99 25.01 2,869 -0.07(-0.28%)
Oct 26, 2016 25.09 25.09 25.08 25.08 3,506 -0.00(-0.01%)
Oct 25, 2016 25.06 25.08 25.06 25.08 1,494 -0.03(-0.11%)
Oct 24, 2016 25.09 25.11 25.09 25.11 4,125 -0.02(-0.08%)
Oct 21, 2016 25.14 25.15 25.13 25.13 3,787 +0.03(+0.11%)
Oct 20, 2016 25.13 25.18 25.10 25.10 148,330 -0.02(-0.07%)
Oct 19, 2016 25.13 25.13 25.12 25.12 1,188 +0.03(+0.12%)
Oct 14, 2016 25.08 25.09 25.05 25.09 39 +0.06(+0.24%)
Oct 12, 2016 25.03 25.03 25.03 25.03 2,300 -0.06(-0.24%)
Oct 06, 2016 25.09 25.09 25.09 25.09 500 -0.00(-0.00%)
Oct 05, 2016 25.08 25.09 25.08 25.09 2,500 -0.04(-0.16%)
Oct 04, 2016 25.18 25.18 25.13 25.13 3,000 -0.07(-0.28%)
Oct 03, 2016 25.22 25.22 25.20 25.20 15,696 -0.01(-0.04%)
Sep 30, 2016 25.22 25.23 25.21 25.21 533 -0.03(-0.12%)
Sep 29, 2016 25.22 25.24 25.22 25.24 200 -0.01(-0.04%)
Sep 28, 2016 25.25 25.26 25.25 25.25 1,892 +0.03(+0.12%)
Sep 27, 2016 25.24 25.25 25.19 25.22 3,900 +0.01(+0.04%)
Sep 26, 2016 25.19 25.21 25.18 25.21 901 +0.02(+0.08%)
Sep 23, 2016 25.13 25.19 25.13 25.19 500 +0.03(+0.12%)
Sep 22, 2016 25.12 25.18 25.12 25.16 933 +0.12(+0.48%)
Sep 21, 2016 25.04 25.04 25.04 25.04 198,240 -0.02(-0.08%)
Sep 20, 2016 25.07 25.07 25.06 25.06 200,400 +0.03(+0.12%)
Sep 19, 2016 25.04 25.04 25.03 25.03 400,400 +0.00(+0.00%)
Sep 16, 2016 25.08 25.08 25.03 25.03 400,904 -0.05(-0.20%)
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.