Nushares US Aggregate Bond ETF (NY: NUAG )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 23.88 23.91 23.88 23.91 13,866 +0.01(+0.04%)
Apr 29, 2019 23.92 23.92 23.88 23.90 33,465 -0.01(-0.02%)
Apr 26, 2019 23.93 23.93 23.90 23.91 28,900 +0.04(+0.15%)
Apr 25, 2019 23.87 23.87 23.86 23.87 20,959 -0.01(-0.04%)
Apr 24, 2019 23.85 23.88 23.85 23.88 18,071 +0.08(+0.34%)
Apr 23, 2019 23.80 23.81 23.79 23.80 17,561 +0.02(+0.08%)
Apr 22, 2019 23.80 23.80 23.77 23.78 25,270 -0.02(-0.08%)
Apr 18, 2019 23.80 23.83 23.79 23.80 15,400 +0.01(+0.04%)
Apr 17, 2019 23.80 23.80 23.77 23.79 35,071 +0.01(+0.04%)
Apr 16, 2019 23.79 23.82 23.78 23.78 22,653 -0.02(-0.08%)
Apr 15, 2019 23.84 23.84 23.80 23.80 30,504 -0.04(-0.18%)
Apr 12, 2019 23.85 23.86 23.83 23.84 26,400 +0.00(+0.01%)
Apr 11, 2019 23.86 23.87 23.83 23.84 19,838 -0.03(-0.13%)
Apr 10, 2019 23.86 23.91 23.85 23.87 4,894,900 +0.04(+0.19%)
Apr 09, 2019 23.83 23.83 23.80 23.83 4,090 +0.02(+0.10%)
Apr 08, 2019 23.80 23.82 23.79 23.80 16,637 +0.01(+0.03%)
Apr 05, 2019 23.78 23.80 23.77 23.80 3,800 +0.03(+0.11%)
Apr 04, 2019 23.76 23.78 23.76 23.77 7,787 -0.02(-0.08%)
Apr 03, 2019 23.79 23.79 23.75 23.79 16,568 +0.01(+0.05%)
Apr 02, 2019 23.78 23.78 23.76 23.78 16,253 -0.01(-0.05%)
Apr 01, 2019 23.85 23.85 23.79 23.79 5,304 -0.09(-0.40%)
Mar 29, 2019 23.90 23.90 23.88 23.89 13,000 -0.06(-0.23%)
Mar 28, 2019 23.93 23.94 23.90 23.94 19,090 +0.03(+0.15%)
Mar 27, 2019 23.93 23.93 23.90 23.91 5,883 +0.04(+0.17%)
Mar 26, 2019 23.87 23.87 23.86 23.86 6,318 +0.00(+0.01%)
Mar 25, 2019 23.82 23.89 23.82 23.86 9,184 +0.07(+0.31%)
Mar 22, 2019 23.77 23.81 23.77 23.79 9,100 +0.06(+0.24%)
Mar 21, 2019 23.70 23.73 23.70 23.73 216,476 +0.08(+0.32%)
Mar 20, 2019 23.58 23.66 23.57 23.65 8,429 +0.08(+0.36%)
Mar 19, 2019 23.57 23.57 23.56 23.57 6,400 -0.01(-0.02%)
Mar 18, 2019 23.58 23.59 23.57 23.58 21,314 -0.00(-0.02%)
Mar 15, 2019 23.59 23.59 23.57 23.58 1,700 +0.04(+0.16%)
Mar 14, 2019 23.53 23.55 23.53 23.54 3,058 +0.00(+0.00%)
Mar 13, 2019 23.55 23.55 23.53 23.54 9,857 -0.03(-0.14%)
Mar 12, 2019 23.55 23.58 23.55 23.57 6,297 +0.06(+0.27%)
Mar 11, 2019 23.53 23.54 23.51 23.51 2,578 -0.03(-0.11%)
Mar 08, 2019 23.49 23.54 23.49 23.54 7,800 +0.06(+0.24%)
Mar 07, 2019 23.47 23.50 23.47 23.48 2,876 +0.06(+0.25%)
Mar 06, 2019 23.43 23.46 23.42 23.42 7,363 +0.01(+0.06%)
Mar 05, 2019 23.41 23.41 23.40 23.41 6,536 -0.02(-0.11%)
Mar 04, 2019 23.39 23.45 23.39 23.43 63,690 +0.04(+0.17%)
Mar 01, 2019 23.42 23.42 23.39 23.39 82,100 -0.05(-0.21%)
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%)
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.