Nushares US Aggregate Bond ETF (NY: NUAG )

20.66 -0.05 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 21.57 21.57 21.51 21.53 5,456 -0.04(-0.20%)
Aug 29, 2019 21.55 21.57 21.54 21.57 6,086 +0.01(+0.04%)
Aug 28, 2019 21.58 21.60 21.55 21.56 6,086 +0.02(+0.08%)
Aug 27, 2019 21.50 21.55 21.50 21.55 3,612 +0.04(+0.20%)
Aug 26, 2019 21.54 21.54 21.50 21.50 5,086 +0.02(+0.09%)
Aug 23, 2019 21.45 21.50 21.45 21.48 2,437 +0.06(+0.26%)
Aug 22, 2019 21.48 21.48 21.41 21.43 28,754 -0.04(-0.20%)
Aug 21, 2019 21.47 21.48 21.47 21.47 18,328 +0.02(+0.10%)
Aug 20, 2019 21.45 21.46 21.44 21.45 6,729 +0.02(+0.08%)
Aug 19, 2019 21.46 21.48 21.43 21.43 23,738 -0.06(-0.28%)
Aug 16, 2019 21.48 21.49 21.46 21.49 5,339 +0.02(+0.08%)
Aug 15, 2019 21.41 21.48 21.37 21.48 22,264 +0.14(+0.65%)
Aug 14, 2019 21.33 21.37 21.33 21.34 14,231 +0.00(+0.00%)
Aug 13, 2019 21.36 21.36 21.32 21.34 243,325 +0.02(+0.10%)
Aug 12, 2019 21.31 21.32 21.27 21.32 13,854 +0.06(+0.28%)
Aug 09, 2019 21.30 21.30 21.25 21.26 4,179 -0.03(-0.14%)
Aug 08, 2019 21.28 21.30 21.26 21.29 2,875 +0.01(+0.04%)
Aug 07, 2019 21.34 21.34 21.27 21.28 30,004 +0.01(+0.06%)
Aug 06, 2019 21.24 21.29 21.24 21.26 23,130 +0.06(+0.30%)
Aug 05, 2019 21.21 21.23 21.19 21.20 23,327 +0.04(+0.20%)
Aug 02, 2019 21.14 21.16 21.14 21.16 5,920 +0.04(+0.20%)
Aug 01, 2019 21.09 21.11 21.06 21.11 14,191 +0.12(+0.55%)
Jul 31, 2019 20.98 21.01 20.98 21.00 2,249 +0.06(+0.31%)
Jul 30, 2019 20.95 20.99 20.93 20.93 45,138 -0.04(-0.18%)
Jul 29, 2019 20.98 20.99 20.95 20.97 2,536 -0.00(-0.02%)
Jul 26, 2019 20.95 20.99 20.95 20.98 12,340 +0.04(+0.20%)
Jul 25, 2019 20.97 20.98 20.93 20.93 8,983 -0.06(-0.27%)
Jul 24, 2019 20.99 21.01 20.97 20.99 10,492 +0.03(+0.15%)
Jul 23, 2019 20.96 20.99 20.94 20.96 8,702 +0.00(+0.01%)
Jul 22, 2019 20.98 20.98 20.96 20.96 2,044 +0.04(+0.18%)
Jul 19, 2019 20.96 20.96 20.92 20.92 1,979 -0.03(-0.17%)
Jul 18, 2019 20.89 20.96 20.89 20.95 4,111 +0.05(+0.24%)
Jul 17, 2019 20.89 20.91 20.88 20.90 5,426 +0.04(+0.17%)
Jul 16, 2019 20.84 20.88 20.84 20.86 4,873 -0.02(-0.08%)
Jul 15, 2019 20.88 20.89 20.87 20.88 1,704 +0.03(+0.14%)
Jul 12, 2019 20.87 20.87 20.83 20.85 1,629 -0.02(-0.08%)
Jul 11, 2019 20.88 20.88 20.87 20.87 402 -0.03(-0.14%)
Jul 10, 2019 20.91 20.93 20.89 20.90 3,462 +0.00(+0.00%)
Jul 09, 2019 20.94 20.94 20.89 20.90 7,293 -0.03(-0.16%)
Jul 08, 2019 20.95 20.95 20.93 20.93 1,486 -0.03(-0.12%)
Jul 05, 2019 20.95 20.96 20.93 20.96 6,519 -0.04(-0.20%)
Jul 03, 2019 20.99 21.03 20.98 21.00 18,859 +0.04(+0.21%)
Jul 02, 2019 20.92 20.97 20.92 20.96 16,173 +0.04(+0.18%)
Jul 01, 2019 20.95 20.95 20.89 20.92 2,658 +0.01(+0.05%)
Jun 28, 2019 20.91 20.93 20.89 20.91 12,309 +0.05(+0.22%)
Jun 27, 2019 20.86 20.86 20.86 20.86 8,296 +0.02(+0.08%)
Jun 26, 2019 20.86 20.89 20.85 20.85 4,767 -0.03(-0.14%)
Jun 25, 2019 20.89 20.90 20.86 20.88 7,461 +0.01(+0.04%)
Jun 24, 2019 20.84 20.88 20.84 20.87 3,114 +0.03(+0.14%)
Jun 21, 2019 20.84 20.87 20.83 20.84 14,888 -0.02(-0.08%)
Jun 20, 2019 20.86 20.89 20.85 20.86 5,381,577 +0.02(+0.08%)
Jun 19, 2019 20.74 20.86 20.74 20.84 19,039 +0.10(+0.49%)
Jun 18, 2019 20.75 20.77 20.74 20.74 28,278 +0.05(+0.25%)
Jun 17, 2019 20.69 20.72 20.69 20.69 16,695 +0.00(+0.00%)
Jun 14, 2019 20.69 20.70 20.69 20.69 13,364 -0.02(-0.08%)
Jun 13, 2019 20.69 20.71 20.67 20.70 15,314 +0.06(+0.29%)
Jun 12, 2019 20.63 20.66 20.63 20.64 25,080 -0.02(-0.08%)
Jun 11, 2019 20.65 20.66 20.63 20.66 16,365 +0.01(+0.04%)
Jun 10, 2019 20.67 20.69 20.65 20.65 15,504 -0.03(-0.12%)
Jun 07, 2019 20.70 20.71 20.67 20.68 24,150 +0.04(+0.21%)
Jun 06, 2019 20.63 20.67 20.63 20.63 39,693 +0.01(+0.04%)
Jun 05, 2019 20.64 20.65 20.63 20.63 16,704 -0.02(-0.08%)
Jun 04, 2019 20.63 20.66 20.63 20.64 28,255 -0.01(-0.04%)
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.