Nushares US Aggregate Bond ETF (NY: NUAG )

24.96 USD -0.05 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 24.94 24.97 24.93 24.93 13,626 +0.02(+0.08%)
Jun 29, 2021 24.90 24.92 24.90 24.91 18,952 +0.01(+0.04%)
Jun 28, 2021 24.89 24.91 24.89 24.91 81,420 +0.08(+0.32%)
Jun 25, 2021 24.84 24.84 24.80 24.83 15,285 -0.05(-0.20%)
Jun 24, 2021 24.90 24.90 24.87 24.88 16,271 +0.02(+0.07%)
Jun 23, 2021 24.86 24.89 24.86 24.86 39,671 -0.03(-0.10%)
Jun 22, 2021 24.82 24.88 24.82 24.88 18,717 +0.03(+0.14%)
Jun 21, 2021 24.87 24.89 24.84 24.85 33,145 -0.08(-0.34%)
Jun 18, 2021 24.86 24.93 24.86 24.93 16,651 +0.09(+0.38%)
Jun 17, 2021 24.81 24.89 24.81 24.84 13,461 +0.08(+0.33%)
Jun 16, 2021 24.87 24.87 24.74 24.76 8,579 -0.08(-0.32%)
Jun 15, 2021 24.82 24.84 24.82 24.84 14,433 +0.00(+0.02%)
Jun 14, 2021 24.88 24.88 24.82 24.84 2,753 -0.05(-0.22%)
Jun 11, 2021 24.90 24.90 24.88 24.89 41,541 -0.02(-0.08%)
Jun 10, 2021 24.82 24.91 24.82 24.91 68,776 +0.06(+0.22%)
Jun 09, 2021 24.85 24.85 24.83 24.85 8,125 +0.05(+0.22%)
Jun 08, 2021 24.79 24.81 24.79 24.80 24,693 +0.04(+0.16%)
Jun 07, 2021 24.74 24.77 24.74 24.76 29,472 -0.00(-0.02%)
Jun 04, 2021 24.72 24.77 24.72 24.76 11,024 +0.09(+0.36%)
Jun 03, 2021 24.69 24.69 24.67 24.67 15,453 -0.06(-0.22%)
Jun 02, 2021 24.73 24.74 24.71 24.73 13,119 +0.05(+0.20%)
Jun 01, 2021 24.66 24.70 24.65 24.68 138,399 -0.13(-0.52%)
May 28, 2021 24.82 24.83 24.81 24.81 10,973 +0.01(+0.04%)
May 27, 2021 24.81 24.81 24.77 24.80 68,316 -0.04(-0.17%)
May 26, 2021 24.84 24.87 24.82 24.84 17,208 -0.01(-0.03%)
May 25, 2021 24.83 24.86 24.82 24.85 142,391 +0.05(+0.20%)
May 24, 2021 24.79 24.81 24.78 24.80 61,577 +0.02(+0.08%)
May 21, 2021 24.80 24.80 24.76 24.78 47,076 +0.01(+0.04%)
May 20, 2021 24.77 24.79 24.76 24.77 28,898 +0.08(+0.32%)
May 19, 2021 24.74 24.75 24.57 24.69 4,713,523 -0.05(-0.20%)
May 18, 2021 24.74 24.76 24.73 24.74 52,218 -0.02(-0.09%)
May 17, 2021 24.77 24.78 24.75 24.76 17,182 -0.03(-0.11%)
May 14, 2021 24.77 24.79 24.75 24.79 37,690 +0.07(+0.28%)
May 13, 2021 24.72 24.72 24.70 24.72 19,278 +0.05(+0.18%)
May 12, 2021 24.71 24.71 24.66 24.67 30,166 -0.09(-0.37%)
May 11, 2021 24.76 24.79 24.75 24.77 12,018 -0.06(-0.25%)
May 10, 2021 24.87 24.89 24.78 24.83 18,958 -0.06(-0.24%)
May 07, 2021 24.95 24.96 24.87 24.89 32,300 +0.00(+0.00%)
May 06, 2021 24.85 24.90 24.85 24.89 20,223 +0.02(+0.08%)
May 05, 2021 24.86 24.87 24.85 24.87 20,871 +0.02(+0.06%)
May 04, 2021 24.87 24.88 24.85 24.86 13,628 +0.03(+0.12%)
May 03, 2021 24.81 24.87 24.81 24.83 10,239 -0.04(-0.14%)
Apr 30, 2021 24.82 24.86 24.82 24.86 23,600 +0.05(+0.21%)
Apr 29, 2021 24.76 24.81 24.75 24.81 10,275 -0.02(-0.07%)
Apr 28, 2021 24.80 24.83 24.77 24.82 10,661 +0.02(+0.08%)
Apr 27, 2021 24.85 24.85 24.80 24.80 34,075 -0.06(-0.24%)
Apr 26, 2021 24.89 24.89 24.86 24.86 17,877 -0.02(-0.08%)
Apr 23, 2021 24.87 24.91 24.87 24.89 9,000 -0.00(-0.00%)
Apr 22, 2021 24.89 24.89 24.85 24.89 14,421 +0.00(+0.00%)
Apr 21, 2021 24.87 24.89 24.84 24.89 29,973 +0.03(+0.12%)
Apr 20, 2021 24.82 24.87 24.82 24.86 16,302 +0.03(+0.10%)
Apr 19, 2021 24.80 24.84 24.80 24.83 55,312 -0.02(-0.08%)
Apr 16, 2021 24.85 24.88 24.85 24.85 17,600 -0.06(-0.22%)
Apr 15, 2021 24.87 24.95 24.87 24.91 21,008 +0.10(+0.42%)
Apr 14, 2021 24.81 24.83 24.78 24.80 37,558 -0.01(-0.06%)
Apr 13, 2021 24.75 24.82 24.75 24.82 32,127 +0.07(+0.29%)
Apr 12, 2021 24.73 24.74 24.72 24.74 16,681 -0.01(-0.03%)
Apr 09, 2021 24.72 24.78 24.72 24.75 21,600 -0.03(-0.14%)
Apr 08, 2021 24.78 24.79 24.76 24.79 29,236 +0.05(+0.18%)
Apr 07, 2021 24.76 24.79 24.73 24.74 22,293 -0.03(-0.12%)
Apr 06, 2021 24.72 24.78 24.72 24.77 18,446 +0.09(+0.36%)
Apr 05, 2021 24.66 24.69 24.66 24.68 25,768 -0.02(-0.08%)
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.