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, 2020 23.15 23.18 23.13 23.14 15,874 -0.00(-0.02%)
Jul 30, 2020 23.09 23.16 23.09 23.14 11,776 +0.03(+0.13%)
Jul 29, 2020 23.11 23.13 23.09 23.11 15,447 +0.01(+0.04%)
Jul 28, 2020 23.14 23.14 23.08 23.10 17,797 +0.02(+0.10%)
Jul 27, 2020 23.11 23.11 23.08 23.08 7,415 -0.01(-0.02%)
Jul 24, 2020 23.14 23.14 23.08 23.08 12,384 +0.00(+0.00%)
Jul 23, 2020 23.14 23.14 23.06 23.08 26,791 +0.04(+0.19%)
Jul 22, 2020 23.05 23.07 23.04 23.04 4,991 +0.05(+0.24%)
Jul 21, 2020 22.99 23.03 22.99 22.99 12,779 -0.03(-0.12%)
Jul 20, 2020 22.98 23.01 22.97 23.01 8,082 +0.05(+0.24%)
Jul 17, 2020 22.96 22.97 22.93 22.96 4,390 +0.02(+0.09%)
Jul 16, 2020 22.95 22.96 22.93 22.94 4,155 +0.05(+0.21%)
Jul 15, 2020 22.85 22.94 22.85 22.89 11,902 -0.04(-0.15%)
Jul 14, 2020 22.89 22.94 22.87 22.92 26,422 +0.06(+0.27%)
Jul 13, 2020 22.90 22.90 22.83 22.86 13,337 -0.01(-0.04%)
Jul 10, 2020 22.88 22.88 22.85 22.87 6,417 +0.01(+0.06%)
Jul 09, 2020 22.81 22.89 22.81 22.86 9,281 +0.07(+0.33%)
Jul 08, 2020 22.79 22.83 22.77 22.78 22,147 -0.05(-0.23%)
Jul 07, 2020 22.72 22.84 22.72 22.84 42,142 +0.07(+0.31%)
Jul 06, 2020 22.76 22.76 22.74 22.76 4,592 +0.04(+0.15%)
Jul 02, 2020 22.71 22.76 22.71 22.73 7,318 +0.04(+0.20%)
Jul 01, 2020 22.70 22.70 22.67 22.68 147,562 +0.04(+0.17%)
Jun 30, 2020 22.67 22.69 22.65 22.65 11,761 +0.01(+0.04%)
Jun 29, 2020 22.65 22.67 22.63 22.64 21,519 +0.03(+0.12%)
Jun 26, 2020 22.60 22.65 22.58 22.61 6,328 +0.03(+0.12%)
Jun 25, 2020 22.61 22.62 22.58 22.58 7,305 +0.02(+0.08%)
Jun 24, 2020 22.59 22.61 22.57 22.57 5,317 -0.02(-0.08%)
Jun 23, 2020 22.60 22.61 22.55 22.58 52,610 +0.01(+0.04%)
Jun 22, 2020 22.65 22.65 22.57 22.57 8,087 +0.00(+0.00%)
Jun 19, 2020 22.60 22.62 22.54 22.57 224,874 -0.01(-0.04%)
Jun 18, 2020 22.63 22.63 22.54 22.58 11,266 +0.07(+0.31%)
Jun 17, 2020 22.50 22.56 22.45 22.51 24,825 -0.03(-0.12%)
Jun 16, 2020 22.68 22.68 22.48 22.54 3,404,451 -0.17(-0.74%)
Jun 15, 2020 22.62 22.71 22.61 22.71 11,723 +0.07(+0.32%)
Jun 12, 2020 22.61 22.65 22.59 22.64 86,898 +0.13(+0.59%)
Jun 11, 2020 22.57 22.64 22.50 22.50 35,786 -0.14(-0.63%)
Jun 10, 2020 22.57 22.70 22.50 22.65 108,809 +0.09(+0.39%)
Jun 09, 2020 22.48 22.59 22.47 22.56 72,930 +0.12(+0.55%)
Jun 08, 2020 22.51 22.51 22.42 22.43 22,741 +0.03(+0.12%)
Jun 05, 2020 22.40 22.42 22.38 22.41 7,232 -0.04(-0.20%)
Jun 04, 2020 22.46 22.52 22.40 22.45 14,233 -0.01(-0.04%)
Jun 03, 2020 22.52 22.53 22.43 22.46 9,008 -0.07(-0.31%)
Jun 02, 2020 22.47 22.59 22.47 22.53 61,762 +0.00(+0.00%)
Jun 01, 2020 22.57 22.59 22.48 22.53 49,341 +0.09(+0.42%)
May 29, 2020 22.41 22.48 22.41 22.44 9,845 +0.01(+0.06%)
May 28, 2020 22.39 22.47 22.38 22.42 19,529 +0.06(+0.26%)
May 27, 2020 22.44 22.47 22.37 22.37 60,134 -0.09(-0.41%)
May 26, 2020 22.39 22.48 22.38 22.46 22,672 -0.01(-0.06%)
May 22, 2020 22.50 22.50 22.38 22.47 7,015 +0.07(+0.32%)
May 21, 2020 22.44 22.48 22.39 22.40 13,479 +0.09(+0.40%)
May 20, 2020 22.32 22.43 22.25 22.31 22,745 +0.00(+0.00%)
May 19, 2020 22.27 22.35 22.21 22.31 14,129 +0.03(+0.12%)
May 18, 2020 22.33 22.36 22.28 22.29 16,965 -0.07(-0.30%)
May 15, 2020 22.39 22.39 22.29 22.35 43,793 -0.01(-0.06%)
May 14, 2020 22.28 22.37 22.26 22.37 13,569 +0.08(+0.38%)
May 13, 2020 22.23 22.30 22.23 22.28 29,651 -0.01(-0.06%)
May 12, 2020 22.18 22.32 22.18 22.30 3,842,780 +0.17(+0.76%)
May 11, 2020 22.15 22.19 22.13 22.13 2,286 -0.07(-0.32%)
May 08, 2020 22.19 22.30 22.18 22.20 7,921 -0.04(-0.20%)
May 07, 2020 22.27 22.34 22.21 22.24 5,857 +0.00(+0.00%)
May 06, 2020 22.36 22.38 22.21 22.24 20,593 -0.18(-0.79%)
May 05, 2020 22.45 22.45 22.32 22.42 3,735 -0.07(-0.31%)
May 04, 2020 22.43 22.49 22.30 22.49 34,071 +0.17(+0.78%)
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.