Nushares US Aggregate Bond ETF (NY: NUAG )

22.02 +0.20 (+0.93%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 23.84 23.87 23.80 23.87 9,718 +0.00(+0.00%)
Feb 27, 2018 23.88 23.90 23.79 23.87 29,118 -0.04(-0.17%)
Feb 26, 2018 23.86 23.92 23.83 23.91 44,176 +0.09(+0.38%)
Feb 23, 2018 23.82 23.88 23.81 23.82 9,544 +0.06(+0.25%)
Feb 22, 2018 23.77 23.81 23.76 23.76 45,043 -0.05(-0.20%)
Feb 21, 2018 23.88 23.89 23.78 23.81 17,227 -0.07(-0.30%)
Feb 20, 2018 23.85 23.91 23.85 23.88 12,241 +0.00(+0.00%)
Feb 16, 2018 23.88 23.88 23.88 0 +0.00(+0.00%)
Feb 15, 2018 23.86 23.91 23.86 23.88 5,045 +0.01(+0.03%)
Feb 14, 2018 23.83 23.89 23.83 23.87 15,476 +0.01(+0.06%)
Feb 13, 2018 23.89 23.94 23.86 23.86 27,782 -0.01(-0.04%)
Feb 12, 2018 23.94 23.97 23.87 23.87 32,820 -0.01(-0.04%)
Feb 09, 2018 23.86 23.98 23.85 23.88 58,482 -0.04(-0.18%)
Feb 08, 2018 23.96 23.96 23.86 23.92 12,038 -0.11(-0.45%)
Feb 07, 2018 24.06 24.06 23.96 24.03 34,940 -0.03(-0.11%)
Feb 06, 2018 24.08 24.08 23.99 24.06 8,601 +0.08(+0.34%)
Feb 05, 2018 23.95 24.01 23.95 23.98 2,506 -0.08(-0.35%)
Feb 02, 2018 24.10 24.10 24.00 24.06 14,271 -0.08(-0.33%)
Feb 01, 2018 24.18 24.18 24.11 24.14 20,327 -0.08(-0.32%)
Jan 31, 2018 24.25 24.25 24.16 24.22 43,826 -0.02(-0.10%)
Jan 30, 2018 24.20 24.25 24.19 24.24 18,119 +0.03(+0.12%)
Jan 29, 2018 24.21 24.28 24.19 24.21 17,697 -0.09(-0.39%)
Jan 26, 2018 24.29 24.33 24.29 24.30 6,529 +0.05(+0.23%)
Jan 25, 2018 24.27 24.34 24.24 24.25 40,538 -0.05(-0.21%)
Jan 24, 2018 24.27 24.30 24.23 24.30 11,856 +0.03(+0.12%)
Jan 23, 2018 24.27 24.30 24.27 24.27 17,751 -0.01(-0.04%)
Jan 22, 2018 24.28 24.30 24.25 24.28 20,804 -0.02(-0.08%)
Jan 19, 2018 24.27 24.32 24.27 24.30 10,706 +0.00(+0.00%)
Jan 18, 2018 24.27 24.34 24.27 24.30 62,947 -0.09(-0.37%)
Jan 17, 2018 24.41 24.41 24.34 24.39 62,366 -0.03(-0.12%)
Jan 16, 2018 24.40 24.64 24.35 24.42 1,327,912 +0.04(+0.16%)
Jan 12, 2018 24.38 24.38 24.38 0 +0.04(+0.14%)
Jan 11, 2018 24.30 24.36 24.30 24.34 4,364 +0.00(+0.02%)
Jan 10, 2018 24.26 24.35 24.26 24.34 11,963 -0.02(-0.08%)
Jan 09, 2018 24.41 24.41 24.36 24.36 8,270 -0.09(-0.37%)
Jan 08, 2018 24.45 24.45 24.44 24.45 1,184 +0.02(+0.09%)
Jan 05, 2018 24.44 24.48 24.41 24.43 13,551 -0.01(-0.03%)
Jan 04, 2018 24.42 24.46 24.40 24.43 5,705 -0.02(-0.08%)
Jan 03, 2018 24.41 24.48 24.40 24.45 20,915 +0.04(+0.17%)
Jan 02, 2018 24.44 24.44 24.37 24.41 4,695 -0.01(-0.03%)
Dec 29, 2017 24.42 24.42 24.42 0 -0.04(-0.18%)
Dec 28, 2017 24.42 24.47 24.41 24.46 9,946 +0.04(+0.18%)
Dec 27, 2017 24.41 24.42 24.38 24.42 7,056 +0.10(+0.39%)
Dec 26, 2017 24.35 24.36 24.32 24.32 1,331 -0.13(-0.55%)
Dec 22, 2017 24.47 24.47 24.42 24.46 3,858 +0.01(+0.05%)
Dec 21, 2017 24.44 24.52 24.42 24.45 13,320 +0.01(+0.05%)
Dec 20, 2017 24.46 24.46 24.42 24.44 11,121 -0.07(-0.30%)
Dec 19, 2017 24.52 24.55 24.48 24.51 14,984 -0.07(-0.26%)
Dec 18, 2017 24.58 24.67 24.56 24.57 16,121 -0.05(-0.19%)
Dec 15, 2017 24.60 24.62 24.60 24.62 1,662 +0.02(+0.08%)
Dec 14, 2017 24.56 24.60 24.55 24.60 5,047 +0.07(+0.29%)
Dec 13, 2017 24.52 24.53 24.49 24.53 1,981 +0.01(+0.04%)
Dec 12, 2017 24.50 24.55 24.47 24.52 40,438 -0.02(-0.09%)
Dec 11, 2017 24.57 24.58 24.54 24.54 9,983 +0.00(+0.00%)
Dec 08, 2017 24.56 24.57 24.54 24.54 3,410 -0.03(-0.12%)
Dec 07, 2017 24.63 24.63 24.57 24.57 12,137 -0.01(-0.05%)
Dec 06, 2017 24.62 24.62 24.58 24.58 3,528 +0.00(+0.01%)
Dec 05, 2017 24.54 24.61 24.54 24.58 14,776 +0.03(+0.12%)
Dec 04, 2017 24.51 24.56 24.51 24.55 1,265 +0.00(+0.00%)
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.