Nushares US Aggregate Bond ETF (NY: NUAG )

24.74 USD +0.22 (+0.90%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 23.45 23.45 23.44 23.44 7,333 -0.03(-0.15%)
Feb 27, 2019 23.47 23.52 23.47 23.48 16,883 -0.01(-0.06%)
Feb 26, 2019 23.49 23.52 23.49 23.49 8,589 +0.00(+0.02%)
Feb 25, 2019 23.51 23.51 23.47 23.49 6,139 +0.01(+0.02%)
Feb 22, 2019 23.49 23.49 23.47 23.48 14,300 +0.04(+0.15%)
Feb 21, 2019 23.44 23.46 23.44 23.45 3,505 -0.04(-0.17%)
Feb 20, 2019 23.47 23.50 23.46 23.49 4,798 -0.01(-0.06%)
Feb 19, 2019 23.48 23.50 23.46 23.50 4,346 +0.04(+0.17%)
Feb 15, 2019 23.47 23.47 23.44 23.46 1,000 +0.02(+0.09%)
Feb 14, 2019 23.42 23.46 23.42 23.44 11,885 +0.03(+0.13%)
Feb 13, 2019 23.43 23.45 23.40 23.41 17,037 -0.05(-0.20%)
Feb 12, 2019 23.44 23.46 23.44 23.46 6,428 -0.02(-0.08%)
Feb 11, 2019 23.45 23.48 23.44 23.48 11,768 +0.02(+0.11%)
Feb 08, 2019 23.44 23.48 23.44 23.45 8,300 +0.01(+0.05%)
Feb 07, 2019 23.44 23.45 23.41 23.44 2,779 +0.03(+0.12%)
Feb 06, 2019 23.47 23.47 23.39 23.41 10,864 -0.01(-0.03%)
Feb 05, 2019 23.42 23.43 23.39 23.42 8,553 +0.03(+0.12%)
Feb 04, 2019 23.38 23.40 23.37 23.39 6,712 -0.02(-0.09%)
Feb 01, 2019 23.46 23.46 23.40 23.41 13,300 -0.06(-0.24%)
Jan 31, 2019 23.48 23.49 23.45 23.47 7,315 +0.08(+0.33%)
Jan 30, 2019 23.34 23.39 23.33 23.39 16,345 +0.03(+0.13%)
Jan 29, 2019 23.31 23.36 23.31 23.36 5,210 +0.04(+0.16%)
Jan 28, 2019 23.33 23.33 23.28 23.32 25,234 +0.01(+0.03%)
Jan 25, 2019 23.30 23.33 23.29 23.32 8,100 +0.04(+0.15%)
Jan 24, 2019 23.28 23.28 23.26 23.28 6,449 +0.02(+0.09%)
Jan 23, 2019 23.26 23.30 23.25 23.26 5,976 +0.01(+0.05%)
Jan 22, 2019 23.24 23.28 23.24 23.25 34,082 +0.03(+0.13%)
Jan 18, 2019 23.23 23.24 23.21 23.22 11,300 -0.00(-0.02%)
Jan 17, 2019 23.19 23.23 23.19 23.22 18,778 +0.02(+0.07%)
Jan 16, 2019 23.19 23.22 23.18 23.21 16,808 +0.02(+0.08%)
Jan 15, 2019 23.15 23.21 23.15 23.19 3,162 +0.01(+0.04%)
Jan 14, 2019 23.20 23.23 23.18 23.18 6,478 -0.00(-0.02%)
Jan 11, 2019 23.23 23.23 23.18 23.18 16,900 -0.02(-0.07%)
Jan 10, 2019 23.20 23.23 23.19 23.20 1,957 -0.04(-0.17%)
Jan 09, 2019 23.21 23.24 23.21 23.24 2,569 +0.06(+0.26%)
Jan 08, 2019 23.20 23.20 23.18 23.18 5,841 -0.02(-0.09%)
Jan 07, 2019 23.23 23.24 23.20 23.20 7,171 -0.06(-0.26%)
Jan 04, 2019 23.26 23.26 23.24 23.26 6,000 +0.02(+0.09%)
Jan 03, 2019 23.22 23.25 23.21 23.24 5,236 +0.03(+0.14%)
Jan 02, 2019 23.17 23.23 23.16 23.21 18,762 +0.03(+0.12%)
Dec 31, 2018 23.12 23.19 23.12 23.18 19,000 +0.08(+0.35%)
Dec 28, 2018 23.07 23.13 23.06 23.10 61,900 +0.10(+0.43%)
Dec 27, 2018 23.07 23.09 23.00 23.00 37,131 -0.03(-0.13%)
Dec 26, 2018 23.07 23.07 23.03 23.03 2,871 -0.08(-0.35%)
Dec 24, 2018 23.13 23.16 23.10 23.11 14,300 -0.01(-0.04%)
Dec 21, 2018 23.17 23.18 23.08 23.12 68,100 -0.05(-0.22%)
Dec 20, 2018 23.16 23.18 23.13 23.17 31,017 +0.02(+0.09%)
Dec 19, 2018 23.21 23.21 23.15 23.15 35,788 +0.03(+0.13%)
Dec 18, 2018 23.12 23.16 23.12 23.12 17,326 +0.02(+0.09%)
Dec 17, 2018 23.09 23.11 23.08 23.10 3,652 +0.05(+0.22%)
Dec 14, 2018 23.06 23.10 23.05 23.05 1,800 +0.00(+0.02%)
Dec 13, 2018 23.08 23.08 23.05 23.05 3,445 -0.00(-0.02%)
Dec 12, 2018 23.03 23.08 23.03 23.05 9,395 +0.02(+0.09%)
Dec 11, 2018 23.05 23.06 23.03 23.03 212,156 -0.03(-0.12%)
Dec 10, 2018 23.03 23.06 23.03 23.06 4,731 +0.06(+0.25%)
Dec 07, 2018 23.04 23.05 22.98 23.00 4,800 +0.04(+0.15%)
Dec 06, 2018 22.98 23.00 22.96 22.96 1,052 +0.01(+0.07%)
Dec 04, 2018 22.93 22.99 22.92 22.95 18,000 +0.04(+0.17%)
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.