Nushares US Aggregate Bond ETF (NY: NUAG )

24.65 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 23.41 23.45 23.41 23.44 16,800 +0.05(+0.21%)
Sep 27, 2018 23.37 23.44 23.37 23.39 25,343 -0.02(-0.07%)
Sep 26, 2018 23.38 23.41 23.35 23.41 15,876 +0.07(+0.28%)
Sep 25, 2018 23.33 23.38 23.33 23.34 20,770 -0.01(-0.04%)
Sep 24, 2018 23.35 23.42 23.34 23.35 27,808 -0.03(-0.13%)
Sep 21, 2018 23.42 23.43 23.34 23.38 15,900 -0.01(-0.06%)
Sep 20, 2018 23.36 23.41 23.34 23.39 9,793 +0.06(+0.27%)
Sep 19, 2018 23.37 23.38 23.33 23.33 9,803 -0.07(-0.30%)
Sep 18, 2018 23.41 23.44 23.38 23.40 13,836 -0.08(-0.33%)
Sep 17, 2018 23.41 23.50 23.41 23.48 9,715 +0.02(+0.07%)
Sep 14, 2018 23.41 23.48 23.41 23.46 9,100 +0.05(+0.21%)
Sep 13, 2018 23.42 23.46 23.40 23.41 20,842 -0.04(-0.18%)
Sep 12, 2018 23.43 23.49 23.43 23.45 7,439 +0.03(+0.14%)
Sep 11, 2018 23.45 23.47 23.42 23.42 8,092 -0.05(-0.21%)
Sep 10, 2018 23.50 23.50 23.44 23.47 5,886 -0.01(-0.05%)
Sep 07, 2018 23.50 23.51 23.46 23.48 16,200 -0.01(-0.04%)
Sep 06, 2018 23.47 23.54 23.47 23.49 14,180 +0.01(+0.05%)
Sep 05, 2018 23.46 23.52 23.46 23.48 15,333 -0.06(-0.27%)
Sep 04, 2018 23.53 23.56 23.49 23.54 9,931 -0.05(-0.21%)
Aug 31, 2018 23.59 23.59 23.59 0 +0.01(+0.03%)
Aug 30, 2018 23.58 23.61 23.56 23.58 44,182 -0.00(-0.01%)
Aug 29, 2018 23.59 23.61 23.57 23.59 13,808 -0.04(-0.17%)
Aug 28, 2018 23.61 23.65 23.59 23.63 35,103 -0.04(-0.16%)
Aug 27, 2018 23.65 23.69 23.61 23.66 21,757 -0.03(-0.11%)
Aug 24, 2018 23.69 23.69 23.64 23.69 12,200 +0.02(+0.06%)
Aug 23, 2018 23.64 23.68 23.64 23.67 9,771 +0.00(+0.00%)
Aug 22, 2018 23.71 23.71 23.63 23.67 16,677 -0.01(-0.03%)
Aug 21, 2018 23.67 23.70 23.63 23.68 8,403 -0.02(-0.08%)
Aug 20, 2018 23.66 23.70 23.64 23.70 15,369 +0.09(+0.38%)
Aug 17, 2018 23.62 23.66 23.60 23.61 7,500 -0.02(-0.07%)
Aug 16, 2018 23.64 23.65 23.57 23.63 41,845 +0.01(+0.03%)
Aug 15, 2018 23.60 23.62 23.55 23.62 12,558 +0.09(+0.38%)
Aug 14, 2018 23.54 23.58 23.53 23.53 24,092 -0.01(-0.04%)
Aug 13, 2018 23.60 23.60 23.54 23.54 9,224 -0.05(-0.21%)
Aug 10, 2018 23.53 23.59 23.53 23.59 41,500 +0.07(+0.30%)
Aug 09, 2018 23.50 23.55 23.50 23.52 17,318 +0.01(+0.02%)
Aug 08, 2018 23.48 23.51 23.48 23.51 8,676 -0.01(-0.06%)
Aug 07, 2018 23.56 23.56 23.50 23.53 29,884 -0.01(-0.02%)
Aug 06, 2018 23.52 23.58 23.52 23.53 12,975 +0.01(+0.06%)
Aug 03, 2018 23.55 23.55 23.51 23.52 9,400 +0.04(+0.18%)
Aug 02, 2018 23.44 23.49 23.43 23.48 14,111 -0.01(-0.04%)
Aug 01, 2018 23.47 23.49 23.45 23.49 8,644 -0.01(-0.06%)
Jul 31, 2018 23.56 23.56 23.50 23.50 30,629 -0.00(-0.02%)
Jul 30, 2018 23.48 23.53 23.48 23.50 10,908 -0.01(-0.02%)
Jul 27, 2018 23.52 23.55 23.51 23.51 9,700 -0.09(-0.38%)
Jul 26, 2018 23.54 23.60 23.51 23.60 3,203,140 +0.09(+0.40%)
Jul 25, 2018 23.50 23.55 23.50 23.51 8,612 +0.05(+0.20%)
Jul 24, 2018 23.44 23.51 23.44 23.46 4,882 -0.07(-0.30%)
Jul 23, 2018 23.55 23.55 23.47 23.53 24,907 -0.07(-0.30%)
Jul 20, 2018 23.56 23.62 23.55 23.60 10,499 +0.01(+0.03%)
Jul 19, 2018 23.57 23.61 23.56 23.59 7,660 +0.04(+0.16%)
Jul 18, 2018 23.56 23.59 23.56 23.56 7,329 +0.02(+0.06%)
Jul 17, 2018 23.57 23.60 23.54 23.54 4,047 -0.02(-0.07%)
Jul 16, 2018 23.61 23.61 23.55 23.56 3,339 +0.01(+0.03%)
Jul 13, 2018 23.60 23.60 23.55 23.55 6,609 +0.00(+0.00%)
Jul 12, 2018 23.58 23.58 23.53 23.55 11,404 -0.02(-0.09%)
Jul 11, 2018 23.50 23.57 23.50 23.57 7,110 +0.02(+0.10%)
Jul 10, 2018 23.56 23.56 23.51 23.55 3,102 -0.04(-0.18%)
Jul 09, 2018 23.51 23.59 23.51 23.59 81,564 +0.02(+0.08%)
Jul 06, 2018 23.57 23.59 23.52 23.57 5,585 +0.07(+0.29%)
Jul 05, 2018 23.52 23.54 23.49 23.50 5,060 +0.03(+0.15%)
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.