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 (%)
Jul 31, 2018 19.53 19.53 19.48 19.48 36,943 -0.00(-0.02%)
Jul 30, 2018 19.47 19.51 19.47 19.49 13,156 -0.00(-0.02%)
Jul 27, 2018 19.50 19.52 19.49 19.49 11,699 -0.07(-0.38%)
Jul 26, 2018 19.51 19.57 19.49 19.57 3,863,514 +0.08(+0.40%)
Jul 25, 2018 19.48 19.52 19.48 19.49 10,387 +0.04(+0.20%)
Jul 24, 2018 19.43 19.49 19.43 19.45 5,888 -0.06(-0.30%)
Jul 23, 2018 19.52 19.52 19.46 19.51 30,041 -0.06(-0.30%)
Jul 20, 2018 19.53 19.58 19.52 19.57 12,663 +0.00(+0.03%)
Jul 19, 2018 19.54 19.57 19.53 19.56 9,239 +0.03(+0.16%)
Jul 18, 2018 19.53 19.56 19.53 19.53 8,839 +0.01(+0.06%)
Jul 17, 2018 19.54 19.57 19.52 19.52 4,881 -0.01(-0.07%)
Jul 16, 2018 19.57 19.57 19.52 19.53 4,027 +0.01(+0.03%)
Jul 13, 2018 19.57 19.57 19.52 19.52 7,971 +0.00(+0.00%)
Jul 12, 2018 19.55 19.55 19.51 19.52 13,755 -0.02(-0.09%)
Jul 11, 2018 19.48 19.54 19.48 19.54 8,575 +0.02(+0.10%)
Jul 10, 2018 19.54 19.54 19.49 19.52 3,741 -0.04(-0.19%)
Jul 09, 2018 19.49 19.56 19.49 19.56 98,379 +0.02(+0.08%)
Jul 06, 2018 19.54 19.56 19.50 19.54 6,736 +0.06(+0.29%)
Jul 05, 2018 19.50 19.52 19.48 19.48 6,103 +0.03(+0.15%)
Jul 02, 2018 19.46 19.46 19.46 0 +0.03(+0.17%)
Jun 29, 2018 19.43 19.46 19.42 19.42 90,907 +0.02(+0.13%)
Jun 28, 2018 19.44 19.44 19.40 19.40 11,117 -0.02(-0.08%)
Jun 27, 2018 19.41 19.45 19.41 19.41 12,911 +0.03(+0.17%)
Jun 26, 2018 19.38 19.40 19.38 19.38 6,245 -0.04(-0.21%)
Jun 25, 2018 19.41 19.43 19.40 19.42 14,454 +0.04(+0.22%)
Jun 22, 2018 19.37 19.41 19.37 19.38 8,177 -0.01(-0.05%)
Jun 21, 2018 19.39 19.42 19.39 19.39 5,604 -0.01(-0.07%)
Jun 20, 2018 19.43 19.47 19.40 19.40 18,772 -0.01(-0.06%)
Jun 19, 2018 19.46 19.46 19.37 19.41 3,785,143 -0.03(-0.17%)
Jun 18, 2018 19.41 19.46 19.41 19.45 73,237 +0.01(+0.06%)
Jun 15, 2018 19.42 19.44 19.44 9,960 +0.01(+0.06%)
Jun 14, 2018 19.41 19.44 19.37 19.42 19,973 +0.02(+0.13%)
Jun 13, 2018 19.38 19.40 19.34 19.40 44,657 +0.03(+0.13%)
Jun 12, 2018 19.37 19.39 19.37 19.37 8,272 +0.02(+0.08%)
Jun 11, 2018 19.38 19.39 19.36 19.36 9,444 -0.03(-0.13%)
Jun 08, 2018 19.41 19.43 19.38 19.38 7,671 -0.01(-0.04%)
Jun 07, 2018 19.39 19.42 19.37 19.39 15,927 +0.02(+0.08%)
Jun 06, 2018 19.43 19.37 19.37 18,303 -0.07(-0.38%)
Jun 05, 2018 19.41 19.46 19.40 19.45 16,015 +0.00(+0.02%)
Jun 04, 2018 19.48 19.49 19.44 19.44 21,133 -0.07(-0.35%)
Jun 01, 2018 19.50 19.51 19.48 19.51 14,291 +0.01(+0.04%)
May 31, 2018 19.52 19.53 19.48 19.51 15,790 -0.01(-0.07%)
May 30, 2018 19.51 19.53 19.47 19.52 19,603 +0.03(+0.14%)
May 29, 2018 19.45 19.50 19.44 19.49 13,673 +0.07(+0.37%)
May 25, 2018 19.42 19.42 19.42 0 +0.04(+0.20%)
May 24, 2018 19.36 19.40 19.36 19.38 9,349 +0.04(+0.20%)
May 23, 2018 19.28 19.35 19.28 19.35 11,686 +0.04(+0.19%)
May 22, 2018 19.29 19.31 19.28 19.31 10,782 -0.00(-0.02%)
May 21, 2018 19.31 19.32 19.26 19.31 25,916 +0.07(+0.34%)
May 18, 2018 19.27 19.29 19.25 19.25 7,233 -0.01(-0.04%)
May 17, 2018 19.23 19.26 19.23 19.26 10,740 +0.01(+0.04%)
May 16, 2018 19.27 19.27 19.25 19.25 71,541 -0.06(-0.29%)
May 15, 2018 19.35 19.35 19.27 19.30 1,226,467 -0.04(-0.21%)
May 14, 2018 19.40 19.41 19.33 19.34 3,758,373 +0.01(+0.03%)
May 11, 2018 19.35 19.36 19.33 19.34 13,012 +0.02(+0.08%)
May 10, 2018 19.36 19.36 19.32 19.32 1,244 +0.00(+0.00%)
May 09, 2018 19.35 19.35 19.31 19.32 20,515 -0.04(-0.21%)
May 08, 2018 19.39 19.39 19.34 19.36 256,000 -0.00(-0.01%)
May 07, 2018 19.40 19.40 19.36 19.36 6,812 -0.02(-0.08%)
May 04, 2018 19.37 19.40 19.36 19.38 3,779 -0.01(-0.04%)
May 03, 2018 19.40 19.42 19.37 19.39 33,836 +0.06(+0.30%)
May 02, 2018 19.40 19.40 19.33 19.33 4,700 -0.07(-0.34%)
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.