Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 -0.07 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 19.15 19.15 19.08 19.08 8,993 -0.04(-0.22%)
Apr 27, 2018 19.12 19.13 19.06 19.12 11,108 +0.06(+0.31%)
Apr 26, 2018 19.04 19.09 19.03 19.06 13,132 +0.04(+0.21%)
Apr 25, 2018 19.08 19.08 19.02 19.02 924 -0.07(-0.36%)
Apr 24, 2018 19.11 19.13 19.07 19.09 10,868 -0.03(-0.15%)
Apr 23, 2018 19.15 19.15 19.09 19.12 7,631 -0.06(-0.30%)
Apr 20, 2018 19.18 19.18 19.11 19.18 18,598 +0.02(+0.13%)
Apr 19, 2018 19.19 19.22 19.14 19.15 70,652 -0.11(-0.59%)
Apr 18, 2018 19.29 19.29 19.21 19.27 26,228 -0.04(-0.21%)
Apr 17, 2018 19.30 19.31 19.24 19.31 19,118 +0.00(+0.00%)
Apr 16, 2018 19.23 19.31 19.22 19.31 13,993 +0.01(+0.04%)
Apr 13, 2018 19.29 19.30 19.25 19.30 8,526 +0.02(+0.12%)
Apr 12, 2018 19.25 19.72 19.25 19.28 36,965 +0.01(+0.05%)
Apr 11, 2018 19.32 19.33 19.25 19.27 12,130 -0.06(-0.29%)
Apr 10, 2018 19.31 19.32 19.29 19.32 5,366 +0.04(+0.20%)
Apr 09, 2018 19.31 19.33 19.28 19.28 10,351 -0.01(-0.07%)
Apr 06, 2018 19.29 19.30 19.25 19.30 7,918 +0.04(+0.20%)
Apr 05, 2018 19.22 19.27 19.22 19.26 11,519 +0.02(+0.12%)
Apr 04, 2018 19.23 19.30 19.22 19.24 18,421 -0.01(-0.07%)
Apr 03, 2018 19.27 19.30 19.24 19.25 11,943 -0.03(-0.15%)
Apr 02, 2018 19.29 19.30 19.25 19.28 19,755 +0.00(+0.00%)
Mar 29, 2018 19.28 19.28 19.28 0 +0.06(+0.33%)
Mar 28, 2018 19.24 19.24 19.21 19.21 15,503 -0.02(-0.12%)
Mar 27, 2018 19.24 19.17 19.24 7,063 +0.06(+0.34%)
Mar 26, 2018 19.18 19.19 19.14 19.17 7,369 +0.01(+0.04%)
Mar 23, 2018 19.13 19.18 19.13 19.16 12,572 +0.02(+0.13%)
Mar 22, 2018 19.18 19.20 19.14 19.14 3,126 -0.04(-0.21%)
Mar 21, 2018 19.16 19.18 19.14 19.18 20,853 -0.02(-0.08%)
Mar 20, 2018 19.19 19.20 19.16 19.20 21,594 -0.02(-0.13%)
Mar 19, 2018 19.22 19.23 19.18 19.22 20,788 +0.02(+0.12%)
Mar 16, 2018 19.17 19.22 19.17 19.20 16,883 -0.02(-0.12%)
Mar 15, 2018 19.17 19.22 19.17 19.22 6,330 +0.07(+0.37%)
Mar 14, 2018 19.19 19.22 19.15 19.15 29,577 -0.05(-0.25%)
Mar 13, 2018 19.19 19.20 19.13 19.20 10,403 +0.02(+0.13%)
Mar 12, 2018 19.19 19.19 19.13 19.17 9,291 -0.02(-0.08%)
Mar 09, 2018 19.20 19.20 19.15 19.19 15,577 -0.01(-0.04%)
Mar 08, 2018 19.17 19.20 19.15 19.20 15,120 +0.06(+0.34%)
Mar 07, 2018 19.20 19.20 19.13 19.13 61,826 -0.08(-0.42%)
Mar 06, 2018 19.22 19.23 19.18 19.21 17,865 -0.02(-0.08%)
Mar 05, 2018 19.18 19.23 19.17 19.23 14,682 +0.05(+0.24%)
Mar 02, 2018 19.21 19.23 19.17 19.18 6,613 -0.05(-0.24%)
Mar 01, 2018 19.16 19.24 19.16 19.23 14,735 +0.03(+0.15%)
Feb 28, 2018 19.17 19.20 19.14 19.20 12,082 +0.00(+0.00%)
Feb 27, 2018 19.21 19.22 19.14 19.20 36,202 -0.03(-0.17%)
Feb 26, 2018 19.19 19.24 19.17 19.23 54,923 +0.07(+0.38%)
Feb 23, 2018 19.16 19.21 19.15 19.16 11,865 +0.05(+0.25%)
Feb 22, 2018 19.12 19.15 19.11 19.11 56,001 -0.04(-0.20%)
Feb 21, 2018 19.20 19.22 19.13 19.15 21,418 -0.06(-0.30%)
Feb 20, 2018 19.18 19.23 19.18 19.21 15,219 +0.00(+0.00%)
Feb 16, 2018 19.21 19.21 19.21 0 +0.00(+0.00%)
Feb 15, 2018 19.19 19.23 19.19 19.21 6,272 +0.00(+0.03%)
Feb 14, 2018 19.17 19.22 19.17 19.20 19,241 +0.01(+0.06%)
Feb 13, 2018 19.22 19.26 19.19 19.19 34,541 -0.01(-0.04%)
Feb 12, 2018 19.26 19.28 19.20 19.20 40,804 -0.01(-0.04%)
Feb 09, 2018 19.19 19.29 19.18 19.21 72,710 -0.03(-0.18%)
Feb 08, 2018 19.27 19.27 19.19 19.24 14,966 -0.09(-0.45%)
Feb 07, 2018 19.35 19.35 19.27 19.33 43,440 -0.02(-0.11%)
Feb 06, 2018 19.37 19.37 19.30 19.35 10,693 +0.07(+0.34%)
Feb 05, 2018 19.26 19.31 19.26 19.28 3,115 -0.07(-0.35%)
Feb 02, 2018 19.38 19.38 19.30 19.35 17,743 -0.06(-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.