Nushares US Aggregate Bond ETF (NY: NUAG )

24.88 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 24.47 24.51 24.46 24.50 9,846 +0.02(+0.08%)
Apr 27, 2017 24.46 24.48 24.46 24.48 2,937 +0.06(+0.24%)
Apr 26, 2017 24.44 24.46 24.42 24.42 2,615 -0.03(-0.12%)
Apr 25, 2017 24.43 24.45 24.43 24.45 605 -0.10(-0.41%)
Apr 24, 2017 24.44 24.55 24.44 24.55 762 +0.02(+0.08%)
Apr 21, 2017 24.56 24.56 24.53 24.53 867 -0.01(-0.03%)
Apr 20, 2017 24.57 24.57 24.53 24.54 3,466 -0.06(-0.25%)
Apr 19, 2017 24.59 24.60 24.57 24.60 1,830 +0.01(+0.04%)
Apr 18, 2017 24.56 24.59 24.56 24.59 1,504 +0.05(+0.20%)
Apr 17, 2017 24.55 24.56 24.53 24.54 5,007 +0.04(+0.15%)
Apr 13, 2017 24.45 24.51 24.45 24.50 4,014 +0.04(+0.17%)
Apr 12, 2017 24.44 24.49 24.44 24.46 3,582 +0.05(+0.20%)
Apr 11, 2017 24.40 24.42 24.36 24.41 4,984 +0.03(+0.12%)
Apr 10, 2017 24.37 24.39 24.35 24.38 8,822 +0.01(+0.04%)
Apr 07, 2017 24.38 24.40 24.36 24.37 1,074 +0.05(+0.20%)
Apr 06, 2017 24.37 24.37 24.32 24.32 2,641 -0.02(-0.08%)
Apr 05, 2017 24.38 24.38 24.30 24.34 3,689 -0.04(-0.16%)
Apr 04, 2017 24.33 24.38 24.33 24.38 2,358 +0.06(+0.23%)
Apr 03, 2017 24.36 24.37 24.32 24.32 1,497 -0.02(-0.10%)
Mar 31, 2017 24.34 24.35 24.30 24.35 4,691 +0.02(+0.07%)
Mar 30, 2017 24.36 24.36 24.29 24.33 3,986 +0.00(+0.00%)
Mar 29, 2017 24.34 24.34 24.33 24.33 2,127 +0.01(+0.04%)
Mar 28, 2017 24.35 24.37 24.32 24.32 5,586 -0.03(-0.13%)
Mar 24, 2017 24.35 135 +0.03(+0.13%)
Mar 23, 2017 24.37 24.37 24.27 24.32 3,821 -0.03(-0.12%)
Mar 22, 2017 24.33 24.35 24.31 24.35 3,495 +0.05(+0.21%)
Mar 21, 2017 24.19 24.32 24.19 24.30 5,476 +0.05(+0.19%)
Mar 20, 2017 24.26 24.26 24.25 24.25 3,433 +0.07(+0.29%)
Mar 17, 2017 24.14 24.24 24.14 24.18 6,926 +0.05(+0.22%)
Mar 16, 2017 24.14 24.14 24.12 24.13 11,910 -0.03(-0.11%)
Mar 15, 2017 24.08 24.16 24.06 24.16 3,460 +0.12(+0.50%)
Mar 14, 2017 24.04 24.07 24.04 24.04 4,987 +0.04(+0.16%)
Mar 13, 2017 24.02 24.05 23.98 24.00 99,407 -0.10(-0.41%)
Mar 10, 2017 24.06 24.10 24.01 24.10 161,007 -0.02(-0.08%)
Mar 09, 2017 24.10 24.14 24.07 24.12 16,703 -0.07(-0.29%)
Mar 08, 2017 24.18 24.20 24.15 24.19 48,485 -0.04(-0.17%)
Mar 07, 2017 24.24 24.25 24.22 24.23 3,276 -0.03(-0.12%)
Mar 06, 2017 24.27 24.27 24.20 24.26 12,144 -0.01(-0.04%)
Mar 03, 2017 24.27 24.27 24.26 24.27 2,031 +0.00(+0.00%)
Mar 02, 2017 24.29 24.31 24.21 24.27 18,249 -0.08(-0.33%)
Mar 01, 2017 24.35 24.41 24.30 24.35 15,291 -0.15(-0.61%)
Feb 28, 2017 24.49 24.52 24.46 24.50 16,231 +0.00(+0.00%)
Feb 27, 2017 24.52 24.53 24.47 24.50 6,214 +0.01(+0.03%)
Feb 24, 2017 24.44 24.50 24.44 24.49 4,422 +0.05(+0.21%)
Feb 23, 2017 24.42 24.50 24.37 24.44 15,870 +0.02(+0.08%)
Feb 22, 2017 24.39 24.46 24.35 24.42 16,751 +0.06(+0.24%)
Feb 21, 2017 24.32 24.40 24.32 24.36 14,692 +0.01(+0.05%)
Feb 17, 2017 24.35 24.35 24.35 0 +0.02(+0.06%)
Feb 16, 2017 24.30 24.32 24.28 24.33 4,053 +0.02(+0.10%)
Feb 15, 2017 24.29 24.32 24.27 24.31 8,998 +0.01(+0.04%)
Feb 14, 2017 24.28 24.30 24.26 24.30 20,000 -0.01(-0.06%)
Feb 13, 2017 24.32 24.35 24.27 24.31 9,516 -0.05(-0.19%)
Feb 10, 2017 24.36 24.37 24.33 24.36 11,048 -0.04(-0.16%)
Feb 09, 2017 24.42 24.42 24.36 24.40 3,965 -0.05(-0.21%)
Feb 08, 2017 24.42 24.59 24.40 24.45 65,652 +0.07(+0.29%)
Feb 07, 2017 24.34 24.38 24.34 24.38 2,487 +0.05(+0.20%)
Feb 06, 2017 24.31 24.33 24.31 24.33 3,442 +0.04(+0.16%)
Feb 03, 2017 24.29 24.32 24.27 24.29 21,651 +0.04(+0.17%)
Feb 02, 2017 24.25 24.25 24.25 24.25 2,412 -0.02(-0.09%)
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.