Nushares US Aggregate Bond ETF (NY: NUAG )

24.77 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 23.68 23.68 23.59 23.59 7,274 -0.05(-0.22%)
Apr 27, 2018 23.64 23.65 23.57 23.64 8,984 +0.07(+0.31%)
Apr 26, 2018 23.54 23.60 23.53 23.57 10,621 +0.05(+0.21%)
Apr 25, 2018 23.59 23.59 23.52 23.52 748 -0.08(-0.36%)
Apr 24, 2018 23.62 23.65 23.58 23.61 8,790 -0.03(-0.15%)
Apr 23, 2018 23.68 23.68 23.60 23.64 6,172 -0.07(-0.30%)
Apr 20, 2018 23.71 23.72 23.63 23.71 15,042 +0.03(+0.13%)
Apr 19, 2018 23.73 23.76 23.67 23.68 57,142 -0.14(-0.59%)
Apr 18, 2018 23.85 23.85 23.75 23.82 21,213 -0.05(-0.21%)
Apr 17, 2018 23.86 23.88 23.79 23.87 15,463 +0.00(+0.00%)
Apr 16, 2018 23.78 23.87 23.76 23.87 11,318 +0.01(+0.04%)
Apr 13, 2018 23.85 23.86 23.80 23.86 6,896 +0.03(+0.12%)
Apr 12, 2018 23.80 24.38 23.80 23.83 29,897 +0.01(+0.05%)
Apr 11, 2018 23.89 23.90 23.80 23.82 9,811 -0.07(-0.29%)
Apr 10, 2018 23.88 23.89 23.85 23.89 4,340 +0.05(+0.20%)
Apr 09, 2018 23.88 23.90 23.84 23.84 8,372 -0.02(-0.07%)
Apr 06, 2018 23.85 23.86 23.80 23.86 6,404 +0.05(+0.20%)
Apr 05, 2018 23.76 23.83 23.76 23.81 9,317 +0.03(+0.12%)
Apr 04, 2018 23.78 23.86 23.76 23.78 14,899 -0.02(-0.07%)
Apr 03, 2018 23.83 23.86 23.79 23.80 9,660 -0.03(-0.15%)
Apr 02, 2018 23.85 23.86 23.80 23.83 15,978 -0.07(-0.27%)
Mar 29, 2018 23.90 23.90 23.90 0 +0.08(+0.33%)
Mar 28, 2018 23.85 23.85 23.82 23.82 12,504 -0.03(-0.12%)
Mar 27, 2018 23.85 23.77 23.85 5,697 +0.08(+0.34%)
Mar 26, 2018 23.78 23.80 23.73 23.77 5,944 +0.01(+0.04%)
Mar 23, 2018 23.72 23.78 23.72 23.76 10,140 +0.03(+0.13%)
Mar 22, 2018 23.78 23.80 23.73 23.73 2,522 -0.05(-0.21%)
Mar 21, 2018 23.76 23.78 23.73 23.78 16,819 -0.02(-0.08%)
Mar 20, 2018 23.79 23.80 23.75 23.80 17,417 -0.03(-0.13%)
Mar 19, 2018 23.83 23.84 23.78 23.83 16,767 +0.03(+0.12%)
Mar 16, 2018 23.77 23.83 23.77 23.80 13,617 -0.03(-0.12%)
Mar 15, 2018 23.77 23.83 23.77 23.83 5,106 +0.09(+0.38%)
Mar 14, 2018 23.79 23.83 23.74 23.74 23,856 -0.06(-0.25%)
Mar 13, 2018 23.79 23.80 23.72 23.80 8,391 +0.03(+0.13%)
Mar 12, 2018 23.79 23.79 23.72 23.77 7,494 -0.02(-0.08%)
Mar 09, 2018 23.80 23.80 23.74 23.79 12,564 -0.01(-0.04%)
Mar 08, 2018 23.77 23.81 23.74 23.80 12,195 +0.08(+0.34%)
Mar 07, 2018 23.80 23.81 23.72 23.72 49,866 -0.10(-0.42%)
Mar 06, 2018 23.83 23.84 23.78 23.82 14,409 -0.02(-0.08%)
Mar 05, 2018 23.78 23.84 23.77 23.84 11,842 +0.06(+0.24%)
Mar 02, 2018 23.81 23.84 23.76 23.78 5,334 -0.06(-0.24%)
Mar 01, 2018 23.76 23.85 23.76 23.84 11,885 -0.03(-0.13%)
Feb 28, 2018 23.84 23.87 23.80 23.87 9,718 +0.00(+0.00%)
Feb 27, 2018 23.88 23.90 23.79 23.87 29,118 -0.04(-0.17%)
Feb 26, 2018 23.86 23.92 23.83 23.91 44,176 +0.09(+0.38%)
Feb 23, 2018 23.82 23.88 23.81 23.82 9,544 +0.06(+0.25%)
Feb 22, 2018 23.77 23.81 23.76 23.76 45,043 -0.05(-0.20%)
Feb 21, 2018 23.88 23.89 23.78 23.81 17,227 -0.07(-0.30%)
Feb 20, 2018 23.85 23.91 23.85 23.88 12,241 +0.00(+0.00%)
Feb 16, 2018 23.88 23.88 23.88 0 +0.00(+0.00%)
Feb 15, 2018 23.86 23.91 23.86 23.88 5,045 +0.01(+0.03%)
Feb 14, 2018 23.83 23.89 23.83 23.87 15,476 +0.01(+0.06%)
Feb 13, 2018 23.89 23.94 23.86 23.86 27,782 -0.01(-0.04%)
Feb 12, 2018 23.94 23.97 23.87 23.87 32,820 -0.01(-0.04%)
Feb 09, 2018 23.86 23.98 23.85 23.88 58,482 -0.04(-0.18%)
Feb 08, 2018 23.96 23.96 23.86 23.92 12,038 -0.11(-0.45%)
Feb 07, 2018 24.06 24.06 23.96 24.03 34,940 -0.03(-0.11%)
Feb 06, 2018 24.08 24.08 23.99 24.06 8,601 +0.08(+0.34%)
Feb 05, 2018 23.95 24.01 23.95 23.98 2,506 -0.08(-0.35%)
Feb 02, 2018 24.10 24.10 24.00 24.06 14,271 -0.08(-0.33%)
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.