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 31, 2021 22.33 22.34 22.30 22.31 44,909 +0.01(+0.06%)
Mar 30, 2021 22.28 22.31 22.28 22.30 17,168 +0.02(+0.11%)
Mar 29, 2021 22.29 22.30 22.26 22.27 11,818 -0.05(-0.23%)
Mar 26, 2021 22.28 22.34 22.28 22.33 15,389 -0.02(-0.08%)
Mar 25, 2021 22.35 22.43 22.34 22.34 178,342 -0.01(-0.04%)
Mar 24, 2021 22.31 22.35 22.31 22.35 40,816 +0.04(+0.18%)
Mar 23, 2021 22.28 22.31 22.27 22.31 19,238 +0.05(+0.22%)
Mar 22, 2021 22.23 22.28 22.23 22.26 26,858 +0.06(+0.28%)
Mar 19, 2021 22.17 22.23 22.17 22.20 28,233 +0.01(+0.04%)
Mar 18, 2021 22.15 22.19 22.15 22.19 21,870 -0.07(-0.32%)
Mar 17, 2021 22.21 22.30 22.20 22.26 17,761 -0.02(-0.08%)
Mar 16, 2021 22.28 22.31 22.27 22.28 21,469 -0.01(-0.06%)
Mar 15, 2021 22.28 22.32 22.28 22.30 52,465 +0.04(+0.16%)
Mar 12, 2021 22.27 22.27 22.25 22.26 26,129 -0.13(-0.58%)
Mar 11, 2021 22.38 22.41 22.36 22.39 77,347 +0.01(+0.04%)
Mar 10, 2021 22.36 22.40 22.35 22.38 70,164 +0.05(+0.20%)
Mar 09, 2021 22.30 22.37 22.30 22.34 28,844 +0.08(+0.37%)
Mar 08, 2021 22.30 22.32 22.20 22.25 5,944,419 -0.09(-0.40%)
Mar 05, 2021 22.37 22.37 22.31 22.34 35,872 -0.02(-0.08%)
Mar 04, 2021 22.50 22.51 22.36 22.36 18,611 -0.14(-0.60%)
Mar 03, 2021 22.49 22.53 22.47 22.50 24,689 -0.06(-0.28%)
Mar 02, 2021 22.55 22.58 22.53 22.56 21,582 +0.00(+0.00%)
Mar 01, 2021 22.53 22.56 22.49 22.56 39,778 +0.05(+0.20%)
Feb 26, 2021 22.43 22.55 22.38 22.52 26,061 +0.19(+0.84%)
Feb 25, 2021 22.46 22.46 22.29 22.33 148,597 -0.27(-1.19%)
Feb 24, 2021 22.50 22.61 22.48 22.60 51,224 +0.01(+0.07%)
Feb 23, 2021 22.52 22.60 22.52 22.58 30,950 -0.03(-0.12%)
Feb 22, 2021 22.68 22.69 22.61 22.61 29,197 -0.09(-0.38%)
Feb 19, 2021 22.77 22.77 22.69 22.70 31,273 -0.09(-0.40%)
Feb 18, 2021 22.78 22.80 22.78 22.79 29,825 -0.01(-0.06%)
Feb 17, 2021 22.80 22.80 22.78 22.80 33,690 +0.03(+0.14%)
Feb 16, 2021 22.79 22.80 22.76 22.77 136,423 -0.11(-0.47%)
Feb 12, 2021 22.87 22.89 22.87 22.88 45,357 -0.05(-0.20%)
Feb 11, 2021 22.98 22.98 22.90 22.92 258,700 -0.05(-0.24%)
Feb 10, 2021 22.98 22.98 22.96 22.98 27,272 +0.05(+0.24%)
Feb 09, 2021 22.97 22.98 22.92 22.92 1,016,841 -0.03(-0.12%)
Feb 08, 2021 22.95 22.98 22.94 22.95 34,021 +0.03(+0.12%)
Feb 05, 2021 22.95 22.96 22.91 22.92 35,709 -0.04(-0.16%)
Feb 04, 2021 22.94 22.97 22.94 22.96 33,925 -0.01(-0.04%)
Feb 03, 2021 22.98 22.98 22.96 22.97 20,618 -0.04(-0.16%)
Feb 02, 2021 22.98 23.00 22.98 23.00 28,579 -0.01(-0.04%)
Feb 01, 2021 23.00 23.04 23.00 23.01 46,632 +0.00(+0.01%)
Jan 29, 2021 23.03 23.04 22.99 23.01 44,510 -0.04(-0.16%)
Jan 28, 2021 23.07 23.08 23.04 23.05 83,029 -0.05(-0.21%)
Jan 27, 2021 23.12 23.13 23.09 23.09 28,305 +0.01(+0.06%)
Jan 26, 2021 23.07 23.11 23.05 23.08 39,627 -0.01(-0.04%)
Jan 25, 2021 23.06 23.11 23.06 23.09 23,161 +0.06(+0.27%)
Jan 22, 2021 22.98 23.05 22.98 23.03 156,730 -0.03(-0.12%)
Jan 21, 2021 23.02 23.05 23.02 23.05 75,911 -0.02(-0.08%)
Jan 20, 2021 23.00 23.07 23.00 23.07 20,802 +0.00(+0.00%)
Jan 19, 2021 22.97 23.07 22.97 23.07 188,082 +0.06(+0.27%)
Jan 15, 2021 23.03 23.03 22.99 23.01 22,421 +0.06(+0.27%)
Jan 14, 2021 22.97 22.98 22.95 22.95 27,179 -0.02(-0.10%)
Jan 13, 2021 22.96 22.98 22.94 22.97 40,976 +0.01(+0.04%)
Jan 12, 2021 22.91 23.06 22.83 22.96 9,979,422 +0.07(+0.29%)
Jan 11, 2021 22.90 22.93 22.88 22.89 48,629 -0.05(-0.24%)
Jan 08, 2021 23.02 23.02 22.94 22.95 17,759 -0.03(-0.15%)
Jan 07, 2021 22.99 22.99 22.97 22.98 5,371 -0.04(-0.16%)
Jan 06, 2021 23.01 23.04 23.00 23.02 9,890 -0.14(-0.62%)
Jan 05, 2021 23.14 23.16 23.13 23.16 21,974 -0.04(-0.16%)
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.