Nushares US Aggregate Bond ETF (NY: NUAG )

20.89 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 22.87 22.89 22.87 22.89 6,271 -0.00(-0.02%)
Sep 29, 2020 22.87 22.94 22.87 22.89 14,892 -0.02(-0.08%)
Sep 28, 2020 22.88 22.95 22.87 22.91 41,243 +0.04(+0.16%)
Sep 25, 2020 22.87 22.89 22.86 22.87 33,778 +0.01(+0.04%)
Sep 24, 2020 22.91 22.91 22.86 22.87 35,504 -0.01(-0.04%)
Sep 23, 2020 22.93 22.95 22.87 22.87 8,776,945 -0.08(-0.33%)
Sep 22, 2020 22.95 22.97 22.93 22.95 21,287 +0.01(+0.04%)
Sep 21, 2020 22.95 22.97 22.93 22.94 14,292 -0.00(-0.00%)
Sep 18, 2020 22.96 22.98 22.94 22.94 18,404 +0.02(+0.10%)
Sep 17, 2020 22.97 23.01 22.91 22.92 149,804 -0.05(-0.22%)
Sep 16, 2020 22.99 23.03 22.95 22.97 25,965 -0.00(-0.01%)
Sep 15, 2020 22.98 22.99 22.96 22.97 25,862 +0.00(+0.00%)
Sep 14, 2020 22.98 23.00 22.96 22.97 28,617 +0.06(+0.27%)
Sep 10, 2020 22.91 22.91 22.91 0 +0.01(+0.06%)
Sep 09, 2020 22.87 22.98 22.87 22.90 24,525 +0.02(+0.10%)
Sep 08, 2020 22.87 23.01 22.87 22.87 15,735 -0.05(-0.23%)
Sep 04, 2020 23.09 23.09 22.90 22.93 55,885 -0.22(-0.96%)
Sep 03, 2020 23.13 23.16 23.10 23.15 16,709 +0.02(+0.10%)
Sep 02, 2020 23.00 23.21 23.00 23.13 4,733,106 +0.08(+0.33%)
Sep 01, 2020 23.00 23.07 22.96 23.05 238,591 +0.11(+0.47%)
Aug 31, 2020 22.97 22.99 22.94 22.95 13,057 +0.02(+0.10%)
Aug 27, 2020 22.92 22.92 22.92 0 -0.04(-0.19%)
Aug 25, 2020 22.97 22.97 22.97 0 -0.04(-0.15%)
Aug 24, 2020 23.02 23.03 23.00 23.00 12,773 -0.02(-0.08%)
Aug 21, 2020 22.99 23.02 22.99 23.02 10,447 +0.03(+0.13%)
Aug 20, 2020 22.99 23.01 22.98 22.99 12,426 +0.04(+0.16%)
Aug 19, 2020 23.03 23.04 22.95 22.95 29,067 -0.05(-0.20%)
Aug 18, 2020 23.01 23.01 22.97 23.00 16,639 +0.04(+0.17%)
Aug 17, 2020 22.97 22.98 22.96 22.96 4,532 +0.04(+0.18%)
Aug 14, 2020 22.97 22.97 22.92 22.92 9,323 -0.02(-0.08%)
Aug 13, 2020 23.03 23.03 22.92 22.94 4,213 -0.09(-0.37%)
Aug 12, 2020 23.08 23.08 23.02 23.03 8,777 -0.08(-0.35%)
Aug 11, 2020 23.10 23.11 23.06 23.11 12,084 -0.08(-0.34%)
Aug 10, 2020 23.19 23.20 23.19 23.19 5,616 -0.00(-0.02%)
Aug 07, 2020 23.26 23.26 23.19 23.19 11,907 -0.03(-0.14%)
Aug 06, 2020 23.24 23.25 23.21 23.22 9,551 +0.04(+0.18%)
Aug 05, 2020 23.17 23.19 23.16 23.18 5,726 -0.04(-0.19%)
Aug 04, 2020 23.14 23.23 23.14 23.23 5,761 +0.06(+0.27%)
Aug 03, 2020 23.13 23.16 23.13 23.16 4,721 +0.03(+0.11%)
Jul 31, 2020 23.15 23.18 23.13 23.14 15,875 -0.00(-0.02%)
Jul 30, 2020 23.09 23.15 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 23.07 23.10 17,798 +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(+0.23%)
Jul 21, 2020 22.99 23.03 22.99 22.99 12,780 -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 42,143 +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%)
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.