Nushares US Aggregate Bond ETF (NY: NUAG )

24.84 USD +0.09 (+0.38%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 25.62 25.64 25.59 25.59 10,408 +0.01(+0.04%)
Jun 29, 2020 25.59 25.61 25.57 25.58 19,043 +0.03(+0.12%)
Jun 26, 2020 25.54 25.59 25.52 25.55 5,600 +0.03(+0.12%)
Jun 25, 2020 25.55 25.56 25.52 25.52 6,465 +0.02(+0.08%)
Jun 24, 2020 25.53 25.55 25.50 25.50 4,706 -0.02(-0.08%)
Jun 23, 2020 25.54 25.55 25.48 25.52 46,557 +0.01(+0.04%)
Jun 22, 2020 25.59 25.59 25.51 25.51 7,157 +0.00(+0.00%)
Jun 19, 2020 25.54 25.56 25.47 25.51 199,000 -0.01(-0.04%)
Jun 18, 2020 25.57 25.57 25.47 25.52 9,970 +0.08(+0.31%)
Jun 17, 2020 25.43 25.49 25.37 25.44 21,969 -0.03(-0.12%)
Jun 16, 2020 25.62 25.62 25.40 25.47 3,012,727 -0.19(-0.74%)
Jun 15, 2020 25.56 25.66 25.55 25.66 10,375 +0.08(+0.32%)
Jun 12, 2020 25.55 25.60 25.53 25.58 76,900 +0.15(+0.59%)
Jun 11, 2020 25.51 25.58 25.43 25.43 31,669 -0.16(-0.63%)
Jun 10, 2020 25.50 25.65 25.42 25.59 96,290 +0.10(+0.39%)
Jun 09, 2020 25.40 25.53 25.39 25.49 64,539 +0.14(+0.55%)
Jun 08, 2020 25.44 25.44 25.34 25.35 20,125 +0.03(+0.12%)
Jun 05, 2020 25.31 25.33 25.29 25.32 6,400 -0.05(-0.20%)
Jun 04, 2020 25.38 25.45 25.31 25.37 12,596 -0.01(-0.04%)
Jun 03, 2020 25.45 25.46 25.35 25.38 7,972 -0.08(-0.31%)
Jun 02, 2020 25.39 25.53 25.39 25.46 54,656 +0.00(+0.00%)
Jun 01, 2020 25.50 25.53 25.40 25.46 43,664 +0.07(+0.28%)
May 29, 2020 25.36 25.44 25.36 25.39 8,700 +0.01(+0.06%)
May 28, 2020 25.34 25.43 25.33 25.38 17,258 +0.07(+0.26%)
May 27, 2020 25.39 25.43 25.31 25.31 53,141 -0.11(-0.41%)
May 26, 2020 25.34 25.44 25.32 25.42 20,036 -0.01(-0.06%)
May 22, 2020 25.46 25.46 25.33 25.43 6,200 +0.08(+0.32%)
May 21, 2020 25.40 25.43 25.34 25.35 11,912 +0.10(+0.40%)
May 20, 2020 25.26 25.38 25.18 25.25 20,100 +0.00(+0.00%)
May 19, 2020 25.21 25.29 25.13 25.25 12,486 +0.03(+0.12%)
May 18, 2020 25.26 25.31 25.21 25.22 14,992 -0.08(-0.30%)
May 15, 2020 25.34 25.34 25.22 25.30 38,700 -0.01(-0.06%)
May 14, 2020 25.21 25.31 25.19 25.31 11,991 +0.09(+0.38%)
May 13, 2020 25.16 25.24 25.16 25.21 26,203 -0.02(-0.06%)
May 12, 2020 25.10 25.26 25.10 25.23 3,395,852 +0.19(+0.76%)
May 11, 2020 25.06 25.11 25.04 25.04 2,021 -0.08(-0.32%)
May 08, 2020 25.11 25.23 25.10 25.12 7,000 -0.05(-0.20%)
May 07, 2020 25.20 25.28 25.13 25.17 5,176 +0.00(+0.00%)
May 06, 2020 25.30 25.32 25.13 25.17 18,198 -0.20(-0.79%)
May 05, 2020 25.40 25.40 25.26 25.37 3,301 -0.08(-0.31%)
May 04, 2020 25.38 25.45 25.23 25.45 30,109 +0.20(+0.78%)
May 01, 2020 25.23 25.27 25.21 25.25 6,600 -0.18(-0.70%)
Apr 30, 2020 25.50 25.56 25.40 25.43 11,040 -0.06(-0.24%)
Apr 29, 2020 25.56 25.60 25.48 25.49 11,197 -0.01(-0.04%)
Apr 28, 2020 25.57 25.57 25.47 25.50 2,395 +0.05(+0.20%)
Apr 27, 2020 25.49 25.49 25.45 25.45 4,658 -0.17(-0.66%)
Apr 24, 2020 25.49 25.62 25.48 25.62 3,300 +0.10(+0.39%)
Apr 23, 2020 25.62 25.66 25.48 25.52 86,188 +0.01(+0.04%)
Apr 22, 2020 25.61 25.61 25.44 25.51 17,933 +0.01(+0.03%)
Apr 21, 2020 25.53 25.58 25.44 25.50 4,467 -0.06(-0.22%)
Apr 20, 2020 25.45 25.62 25.43 25.56 8,597 +0.05(+0.21%)
Apr 17, 2020 25.65 25.67 25.47 25.51 95,000 +0.03(+0.10%)
Apr 16, 2020 25.57 25.65 25.48 25.48 6,528 +0.00(+0.00%)
Apr 15, 2020 25.45 25.51 25.41 25.48 9,837 +0.12(+0.47%)
Apr 14, 2020 25.61 25.61 24.95 25.36 27,490 -0.10(-0.39%)
Apr 13, 2020 25.43 25.46 25.34 25.46 11,848 -0.05(-0.20%)
Apr 09, 2020 25.14 25.54 25.14 25.51 29,200 +0.60(+2.41%)
Apr 08, 2020 24.90 24.92 24.79 24.91 22,196 +0.22(+0.89%)
Apr 07, 2020 24.82 24.86 24.63 24.69 6,274,855 -0.00(-0.02%)
Apr 06, 2020 24.57 24.74 24.57 24.70 65,048 +0.22(+0.90%)
Apr 03, 2020 24.61 24.61 24.46 24.48 14,400 -0.07(-0.31%)
Apr 02, 2020 24.69 24.76 24.51 24.55 46,399 +0.06(+0.24%)
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.