Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 -0.07 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 22.84 22.87 22.84 22.86 5,889 +0.03(+0.12%)
Nov 27, 2020 22.82 22.83 22.80 22.83 4,629 +0.05(+0.23%)
Nov 25, 2020 22.80 22.80 22.78 22.78 5,194 -0.00(-0.01%)
Nov 24, 2020 22.80 22.80 22.76 22.78 28,947 -0.04(-0.18%)
Nov 23, 2020 22.79 22.85 22.77 22.82 9,381 +0.00(+0.01%)
Nov 20, 2020 22.79 22.82 22.79 22.82 6,323 +0.03(+0.14%)
Nov 19, 2020 22.76 22.80 22.75 22.79 23,239 +0.07(+0.31%)
Nov 18, 2020 22.73 22.73 22.71 22.72 23,539 +0.02(+0.08%)
Nov 17, 2020 22.70 22.72 22.68 22.70 51,226 +0.03(+0.14%)
Nov 16, 2020 22.64 22.67 22.64 22.67 15,443 +0.01(+0.06%)
Nov 13, 2020 22.66 22.67 22.65 22.65 21,454 +0.01(+0.03%)
Nov 12, 2020 22.61 22.65 22.59 22.65 8,748 +0.09(+0.38%)
Nov 11, 2020 22.52 22.61 22.51 22.56 10,370 +0.03(+0.14%)
Nov 10, 2020 22.57 22.57 22.53 22.53 9,964 -0.05(-0.24%)
Nov 09, 2020 22.57 22.68 22.57 22.58 7,975 -0.14(-0.62%)
Nov 06, 2020 22.70 22.74 22.70 22.72 10,840 -0.05(-0.23%)
Nov 05, 2020 22.73 22.78 22.73 22.78 13,573 +0.07(+0.31%)
Nov 04, 2020 22.64 22.71 22.64 22.71 11,536 +0.19(+0.87%)
Nov 03, 2020 22.52 22.55 22.51 22.51 10,659 +0.01(+0.03%)
Nov 02, 2020 22.57 22.57 22.49 22.51 38,334 +0.04(+0.16%)
Oct 30, 2020 22.49 22.50 22.43 22.47 87,789 -0.04(-0.20%)
Oct 29, 2020 22.61 22.62 21.92 22.51 103,311 -0.09(-0.38%)
Oct 28, 2020 22.61 22.62 22.59 22.60 14,197 -0.03(-0.14%)
Oct 27, 2020 22.59 22.66 22.59 22.63 82,293 +0.08(+0.35%)
Oct 26, 2020 22.56 22.59 22.54 22.55 24,495 +0.02(+0.10%)
Oct 23, 2020 22.48 22.55 22.48 22.53 16,517 +0.03(+0.13%)
Oct 22, 2020 22.57 22.57 22.49 22.50 30,875 -0.08(-0.37%)
Oct 21, 2020 22.53 22.60 22.52 22.58 17,758 -0.01(-0.04%)
Oct 20, 2020 22.60 22.62 22.58 22.59 43,577 -0.04(-0.17%)
Oct 19, 2020 22.64 22.66 22.63 22.63 13,894 +0.00(+0.02%)
Oct 16, 2020 22.66 22.68 22.63 22.63 16,064 -0.04(-0.17%)
Oct 15, 2020 22.66 22.69 22.66 22.67 12,146 -0.02(-0.09%)
Oct 14, 2020 22.69 22.70 22.68 22.69 14,331 +0.04(+0.16%)
Oct 13, 2020 22.65 22.66 22.64 22.65 8,829 +0.01(+0.03%)
Oct 12, 2020 22.66 22.66 22.63 22.65 75,612 +0.07(+0.29%)
Oct 09, 2020 22.60 22.61 22.56 22.58 24,096 -0.00(-0.00%)
Oct 08, 2020 22.60 22.60 22.57 22.58 9,327 -0.01(-0.05%)
Oct 07, 2020 22.58 22.61 22.58 22.59 6,466 +0.03(+0.12%)
Oct 06, 2020 22.56 22.60 22.53 22.57 21,938 +0.01(+0.04%)
Oct 05, 2020 22.62 22.62 22.53 22.56 17,525 -0.06(-0.27%)
Oct 02, 2020 22.62 22.66 22.62 22.62 7,692 +0.01(+0.04%)
Oct 01, 2020 22.59 22.63 22.58 22.61 23,120 +0.02(+0.07%)
Sep 30, 2020 22.58 22.60 22.58 22.60 6,353 -0.00(-0.02%)
Sep 29, 2020 22.58 22.64 22.58 22.60 15,085 -0.02(-0.08%)
Sep 28, 2020 22.59 22.65 22.58 22.62 41,777 +0.04(+0.16%)
Sep 25, 2020 22.57 22.60 22.56 22.58 34,216 +0.01(+0.04%)
Sep 24, 2020 22.62 22.62 22.56 22.57 35,964 -0.01(-0.04%)
Sep 23, 2020 22.63 22.66 22.58 22.58 8,890,729 -0.07(-0.33%)
Sep 22, 2020 22.66 22.68 22.63 22.66 21,563 +0.01(+0.04%)
Sep 21, 2020 22.65 22.67 22.63 22.65 14,477 -0.00(-0.00%)
Sep 18, 2020 22.66 22.69 22.64 22.65 18,642 +0.02(+0.10%)
Sep 17, 2020 22.68 22.71 22.62 22.63 151,746 -0.05(-0.22%)
Sep 16, 2020 22.69 22.73 22.65 22.68 26,302 -0.00(-0.01%)
Sep 15, 2020 22.69 22.70 22.67 22.68 26,197 +0.00(+0.00%)
Sep 14, 2020 22.69 22.71 22.67 22.68 28,988 +0.06(+0.27%)
Sep 10, 2020 22.62 22.62 22.62 0 +0.01(+0.06%)
Sep 09, 2020 22.57 22.69 22.57 22.60 24,843 +0.02(+0.10%)
Sep 08, 2020 22.58 22.71 22.57 22.58 15,939 -0.05(-0.23%)
Sep 04, 2020 22.79 22.79 22.61 22.63 56,610 -0.22(-0.96%)
Sep 03, 2020 22.84 22.86 22.81 22.85 16,926 +0.02(+0.10%)
Sep 02, 2020 22.71 22.92 22.71 22.83 4,794,465 +0.07(+0.33%)
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.