Nushares US Aggregate Bond ETF (NY: NUAG )

20.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 22.78 22.79 22.72 22.76 86,666 -0.04(-0.20%)
Oct 29, 2020 22.90 22.91 22.21 22.81 101,989 -0.09(-0.38%)
Oct 28, 2020 22.90 22.91 22.89 22.89 14,016 -0.03(-0.14%)
Oct 27, 2020 22.88 22.96 22.88 22.92 81,241 +0.08(+0.35%)
Oct 26, 2020 22.85 22.89 22.83 22.85 24,181 +0.02(+0.10%)
Oct 23, 2020 22.77 22.84 22.77 22.82 16,305 +0.03(+0.13%)
Oct 22, 2020 22.86 22.86 22.78 22.79 30,480 -0.08(-0.37%)
Oct 21, 2020 22.82 22.89 22.81 22.88 17,531 -0.01(-0.04%)
Oct 20, 2020 22.90 22.91 22.87 22.89 43,020 -0.04(-0.17%)
Oct 19, 2020 22.93 22.95 22.93 22.93 13,717 +0.00(+0.02%)
Oct 16, 2020 22.95 22.98 22.92 22.92 15,859 -0.04(-0.17%)
Oct 15, 2020 22.95 22.99 22.95 22.96 11,991 -0.02(-0.09%)
Oct 14, 2020 22.99 22.99 22.97 22.98 14,148 +0.04(+0.16%)
Oct 13, 2020 22.94 22.96 22.93 22.95 8,716 +0.01(+0.03%)
Oct 12, 2020 22.96 22.96 22.93 22.94 74,644 +0.07(+0.29%)
Oct 09, 2020 22.89 22.90 22.85 22.87 23,788 -0.00(-0.00%)
Oct 08, 2020 22.90 22.90 22.86 22.87 9,208 -0.01(-0.05%)
Oct 07, 2020 22.87 22.90 22.87 22.89 6,383 +0.03(+0.12%)
Oct 06, 2020 22.85 22.89 22.82 22.86 21,657 +0.01(+0.04%)
Oct 05, 2020 22.91 22.91 22.82 22.85 17,300 -0.06(-0.27%)
Oct 02, 2020 22.91 22.95 22.91 22.91 7,594 +0.01(+0.04%)
Oct 01, 2020 22.89 22.92 22.87 22.90 22,824 +0.02(+0.07%)
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 41,242 +0.04(+0.16%)
Sep 25, 2020 22.87 22.89 22.86 22.87 33,777 +0.01(+0.04%)
Sep 24, 2020 22.91 22.91 22.86 22.87 35,503 -0.01(-0.04%)
Sep 23, 2020 22.93 22.96 22.87 22.87 8,776,837 -0.08(-0.33%)
Sep 22, 2020 22.96 22.97 22.93 22.95 21,286 +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 18,403 +0.02(+0.10%)
Sep 17, 2020 22.97 23.01 22.91 22.92 149,802 -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 25,861 +0.00(+0.00%)
Sep 14, 2020 22.98 23.00 22.96 22.97 28,616 +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 4,733,047 +0.08(+0.33%)
Sep 01, 2020 23.00 23.07 22.96 23.05 238,588 +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 10,446 +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%)
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.