Nushares US Aggregate Bond ETF (NY: NUAG )

20.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 20.26 20.26 20.24 20.24 15,338 -0.05(-0.23%)
Mar 28, 2019 20.28 20.29 20.26 20.29 22,523 +0.03(+0.15%)
Mar 27, 2019 20.28 20.28 20.25 20.26 6,941 +0.03(+0.17%)
Mar 26, 2019 20.23 20.23 20.22 20.23 7,454 +0.00(+0.01%)
Mar 25, 2019 20.19 20.25 20.19 20.22 10,835 +0.06(+0.31%)
Mar 22, 2019 20.15 20.18 20.15 20.16 10,736 +0.05(+0.24%)
Mar 21, 2019 20.09 20.11 20.08 20.11 255,414 +0.06(+0.32%)
Mar 20, 2019 19.99 20.05 19.98 20.05 9,945 +0.07(+0.36%)
Mar 19, 2019 19.98 19.98 19.97 19.98 7,551 -0.00(-0.02%)
Mar 18, 2019 19.99 20.00 19.98 19.98 25,147 -0.00(-0.02%)
Mar 15, 2019 19.99 19.99 19.98 19.98 2,005 +0.03(+0.16%)
Mar 14, 2019 19.94 19.96 19.94 19.95 3,608 +0.00(+0.00%)
Mar 13, 2019 19.96 19.96 19.94 19.95 11,630 -0.03(-0.14%)
Mar 12, 2019 19.96 19.98 19.96 19.98 7,429 +0.05(+0.27%)
Mar 11, 2019 19.94 19.95 19.93 19.93 3,041 -0.02(-0.11%)
Mar 08, 2019 19.91 19.95 19.91 19.95 9,203 +0.05(+0.25%)
Mar 07, 2019 19.89 19.92 19.89 19.90 3,393 +0.05(+0.25%)
Mar 06, 2019 19.86 19.88 19.85 19.85 8,687 +0.01(+0.06%)
Mar 05, 2019 19.84 19.84 19.83 19.84 7,711 -0.02(-0.11%)
Mar 04, 2019 19.83 19.88 19.83 19.86 75,146 +0.03(+0.17%)
Mar 01, 2019 19.85 19.85 19.82 19.82 96,867 -0.00(-0.00%)
Feb 28, 2019 19.83 19.83 19.82 19.82 8,670 -0.03(-0.15%)
Feb 27, 2019 19.85 19.89 19.85 19.85 19,961 -0.01(-0.06%)
Feb 26, 2019 19.87 19.89 19.87 19.87 10,155 +0.00(+0.02%)
Feb 25, 2019 19.88 19.88 19.85 19.86 7,258 +0.00(+0.02%)
Feb 22, 2019 19.87 19.87 19.85 19.86 16,907 +0.03(+0.15%)
Feb 21, 2019 19.82 19.84 19.82 19.83 4,144 -0.03(-0.17%)
Feb 20, 2019 19.85 19.88 19.84 19.86 5,672 -0.01(-0.06%)
Feb 19, 2019 19.86 19.88 19.84 19.88 5,138 +0.03(+0.17%)
Feb 15, 2019 19.85 19.85 19.82 19.84 1,182 +0.02(+0.09%)
Feb 14, 2019 19.81 19.84 19.81 19.82 14,052 +0.03(+0.13%)
Feb 13, 2019 19.82 19.83 19.79 19.80 20,143 -0.04(-0.20%)
Feb 12, 2019 19.82 19.84 19.82 19.84 7,600 -0.02(-0.08%)
Feb 11, 2019 19.83 19.86 19.82 19.85 13,913 +0.02(+0.11%)
Feb 08, 2019 19.82 19.86 19.82 19.83 9,813 +0.01(+0.05%)
Feb 07, 2019 19.82 19.83 19.80 19.82 3,285 +0.02(+0.12%)
Feb 06, 2019 19.85 19.85 19.78 19.80 12,845 -0.01(-0.03%)
Feb 05, 2019 19.81 19.81 19.78 19.81 10,112 +0.02(+0.12%)
Feb 04, 2019 19.77 19.79 19.77 19.78 7,935 -0.02(-0.09%)
Feb 01, 2019 19.84 19.84 19.79 19.80 15,725 -0.01(-0.03%)
Jan 31, 2019 19.82 19.82 19.79 19.81 8,667 +0.06(+0.33%)
Jan 30, 2019 19.70 19.74 19.69 19.74 19,367 +0.03(+0.13%)
Jan 29, 2019 19.67 19.71 19.67 19.71 6,173 +0.03(+0.16%)
Jan 28, 2019 19.69 19.69 19.65 19.68 29,899 +0.01(+0.03%)
Jan 25, 2019 19.66 19.69 19.66 19.68 9,597 +0.03(+0.15%)
Jan 24, 2019 19.65 19.65 19.63 19.65 7,641 +0.02(+0.09%)
Jan 23, 2019 19.63 19.66 19.62 19.63 7,080 +0.01(+0.05%)
Jan 22, 2019 19.61 19.65 19.61 19.62 40,383 +0.02(+0.13%)
Jan 18, 2019 19.61 19.61 19.59 19.60 13,389 -0.00(-0.02%)
Jan 17, 2019 19.57 19.61 19.57 19.60 22,249 +0.01(+0.07%)
Jan 16, 2019 19.57 19.60 19.56 19.59 19,915 +0.02(+0.08%)
Jan 15, 2019 19.54 19.59 19.54 19.57 3,746 +0.01(+0.04%)
Jan 14, 2019 19.58 19.61 19.56 19.56 7,675 -0.00(-0.02%)
Jan 11, 2019 19.61 19.61 19.56 19.57 20,024 -0.01(-0.07%)
Jan 10, 2019 19.58 19.61 19.57 19.58 2,318 -0.03(-0.17%)
Jan 09, 2019 19.59 19.61 19.59 19.61 3,043 +0.05(+0.26%)
Jan 08, 2019 19.58 19.58 19.56 19.56 6,920 -0.02(-0.09%)
Jan 07, 2019 19.60 19.61 19.58 19.58 8,496 -0.05(-0.26%)
Jan 04, 2019 19.63 19.63 19.61 19.63 7,109 +0.02(+0.09%)
Jan 03, 2019 19.60 19.62 19.59 19.61 6,204 +0.03(+0.14%)
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.