Nushares US Aggregate Bond ETF (NY: NUAG )

20.89 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 19.22 19.26 19.20 19.22 21,813 +0.02(+0.09%)
Nov 29, 2018 19.22 19.24 19.20 19.20 5,535 -0.03(-0.13%)
Nov 28, 2018 19.26 19.26 19.21 19.23 14,594 -0.01(-0.04%)
Nov 27, 2018 19.22 19.24 19.21 19.24 11,535 -0.00(-0.00%)
Nov 26, 2018 19.26 19.28 19.23 19.24 18,805 -0.04(-0.22%)
Nov 23, 2018 19.30 19.30 19.22 19.28 30,037 +0.05(+0.26%)
Nov 21, 2018 19.23 19.23 19.23 0 +0.00(+0.00%)
Nov 20, 2018 19.24 19.24 19.23 19.23 2,541 -0.02(-0.09%)
Nov 19, 2018 19.26 19.28 19.24 19.25 5,467 +0.05(+0.26%)
Nov 16, 2018 19.18 19.24 19.18 19.19 7,986 +0.01(+0.04%)
Nov 15, 2018 19.17 19.20 19.17 19.19 16,806 +0.05(+0.26%)
Nov 14, 2018 19.16 19.18 19.14 19.14 18,832 -0.09(-0.46%)
Nov 13, 2018 19.24 19.24 19.18 19.23 13,754 -0.03(-0.17%)
Nov 12, 2018 19.25 19.27 19.25 19.26 3,215 +0.00(+0.02%)
Nov 09, 2018 19.25 19.27 19.23 19.25 3,814 +0.03(+0.17%)
Nov 08, 2018 19.25 19.26 19.22 19.22 7,967 -0.05(-0.26%)
Nov 07, 2018 19.30 19.30 19.24 19.27 8,517 +0.06(+0.31%)
Nov 06, 2018 19.26 19.26 19.21 19.21 5,456 -0.04(-0.20%)
Nov 05, 2018 19.21 19.25 19.21 19.25 7,462 +0.03(+0.15%)
Nov 02, 2018 19.26 19.30 19.22 19.22 11,443 -0.03(-0.17%)
Nov 01, 2018 19.26 19.26 19.25 19.25 765 +0.01(+0.03%)
Oct 31, 2018 19.29 19.30 19.25 19.25 13,796 -0.04(-0.22%)
Oct 30, 2018 19.32 19.32 19.28 19.29 25,910 -0.05(-0.26%)
Oct 29, 2018 19.32 19.35 19.31 19.34 10,153 +0.01(+0.04%)
Oct 26, 2018 19.32 19.33 19.30 19.33 20,237 +0.05(+0.26%)
Oct 25, 2018 19.30 19.31 19.28 19.28 25,642 -0.00(-0.02%)
Oct 24, 2018 19.28 19.32 19.28 19.29 4,367 +0.01(+0.07%)
Oct 23, 2018 19.28 19.31 19.27 19.27 15,834 -0.02(-0.12%)
Oct 22, 2018 19.29 19.30 19.28 19.30 13,356 -0.01(-0.05%)
Oct 19, 2018 19.31 19.31 19.29 19.31 3,352 +0.02(+0.13%)
Oct 18, 2018 19.32 19.32 19.28 19.28 14,985 -0.05(-0.26%)
Oct 17, 2018 19.32 19.35 19.32 19.33 18,589 +0.02(+0.09%)
Oct 16, 2018 19.34 19.35 19.32 19.32 22,505 +0.00(+0.00%)
Oct 15, 2018 19.34 19.36 19.32 19.32 17,352 -0.02(-0.13%)
Oct 12, 2018 19.32 19.35 19.32 19.34 18,561 +0.03(+0.17%)
Oct 11, 2018 19.32 19.32 19.29 19.31 11,838 +0.02(+0.13%)
Oct 10, 2018 19.30 19.31 19.28 19.28 19,292 -0.01(-0.04%)
Oct 09, 2018 19.32 19.37 19.27 19.29 3,919,779 -0.00(-0.02%)
Oct 08, 2018 19.33 19.33 19.28 19.29 12,934 -0.04(-0.19%)
Oct 05, 2018 19.36 19.36 19.30 19.33 64,305 -0.03(-0.16%)
Oct 04, 2018 19.43 19.43 19.35 19.36 15,639 -0.06(-0.32%)
Oct 03, 2018 19.47 19.50 19.41 19.42 32,894 -0.07(-0.37%)
Oct 02, 2018 19.48 19.53 19.47 19.50 14,080 -0.02(-0.10%)
Oct 01, 2018 19.52 19.52 19.46 19.52 21,681 +0.00(+0.00%)
Sep 28, 2018 19.49 19.52 19.49 19.52 20,178 +0.04(+0.21%)
Sep 27, 2018 19.46 19.51 19.46 19.47 30,439 -0.01(-0.07%)
Sep 26, 2018 19.46 19.49 19.44 19.49 19,068 +0.05(+0.28%)
Sep 25, 2018 19.42 19.47 19.42 19.43 24,946 -0.01(-0.04%)
Sep 24, 2018 19.44 19.50 19.43 19.44 33,399 -0.02(-0.13%)
Sep 21, 2018 19.50 19.51 19.43 19.47 19,097 -0.01(-0.06%)
Sep 20, 2018 19.45 19.49 19.43 19.48 11,762 +0.05(+0.27%)
Sep 19, 2018 19.46 19.47 19.42 19.42 11,774 -0.06(-0.30%)
Sep 18, 2018 19.49 19.52 19.47 19.48 16,618 -0.06(-0.33%)
Sep 17, 2018 19.49 19.57 19.49 19.55 11,668 +0.01(+0.07%)
Sep 14, 2018 19.49 19.55 19.49 19.53 10,929 +0.04(+0.21%)
Sep 13, 2018 19.50 19.53 19.48 19.49 25,033 -0.04(-0.18%)
Sep 12, 2018 19.51 19.56 19.51 19.53 8,934 +0.03(+0.14%)
Sep 11, 2018 19.53 19.54 19.50 19.50 9,719 -0.04(-0.21%)
Sep 10, 2018 19.57 19.57 19.52 19.54 7,069 -0.01(-0.05%)
Sep 07, 2018 19.57 19.57 19.53 19.55 19,457 -0.01(-0.04%)
Sep 06, 2018 19.54 19.60 19.54 19.56 17,031 +0.01(+0.05%)
Sep 05, 2018 19.53 19.58 19.53 19.55 18,416 -0.05(-0.27%)
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.