Nushares US Aggregate Bond ETF (NY: NUAG )

21.64 -0.03 (-0.14%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 22.67 22.70 22.65 22.65 13,226 +0.02(+0.10%)
Aug 27, 2020 22.63 22.63 22.63 0 -0.04(-0.19%)
Aug 25, 2020 22.67 22.67 22.67 0 -0.04(-0.16%)
Aug 24, 2020 22.73 22.74 22.71 22.71 12,938 -0.02(-0.08%)
Aug 21, 2020 22.70 22.73 22.69 22.73 10,582 +0.03(+0.13%)
Aug 20, 2020 22.69 22.72 22.68 22.70 12,587 +0.04(+0.16%)
Aug 19, 2020 22.74 22.74 22.66 22.66 29,443 -0.05(-0.20%)
Aug 18, 2020 22.72 22.72 22.68 22.71 16,855 +0.04(+0.17%)
Aug 17, 2020 22.67 22.68 22.67 22.67 4,591 +0.04(+0.18%)
Aug 14, 2020 22.67 22.67 22.63 22.63 9,444 -0.02(-0.08%)
Aug 13, 2020 22.74 22.74 22.62 22.65 4,268 -0.08(-0.37%)
Aug 12, 2020 22.79 22.79 22.73 22.73 8,891 -0.08(-0.35%)
Aug 11, 2020 22.81 22.81 22.76 22.81 12,241 -0.08(-0.34%)
Aug 10, 2020 22.90 22.90 22.89 22.89 5,689 -0.00(-0.02%)
Aug 07, 2020 22.96 22.96 22.89 22.89 12,061 -0.03(-0.14%)
Aug 06, 2020 22.94 22.95 22.91 22.92 9,675 +0.04(+0.18%)
Aug 05, 2020 22.88 22.89 22.87 22.88 5,800 -0.04(-0.19%)
Aug 04, 2020 22.84 22.93 22.84 22.93 5,836 +0.06(+0.27%)
Aug 03, 2020 22.83 22.87 22.83 22.87 4,782 +0.02(+0.11%)
Jul 31, 2020 22.85 22.88 22.83 22.84 16,080 -0.00(-0.02%)
Jul 30, 2020 22.80 22.86 22.80 22.84 11,929 +0.03(+0.13%)
Jul 29, 2020 22.82 22.83 22.80 22.82 15,647 +0.01(+0.04%)
Jul 28, 2020 22.84 22.84 22.78 22.81 18,028 +0.02(+0.10%)
Jul 27, 2020 22.82 22.82 22.78 22.78 7,511 -0.01(-0.02%)
Jul 24, 2020 22.84 22.84 22.79 22.79 12,545 +0.00(+0.00%)
Jul 23, 2020 22.84 22.84 22.76 22.79 27,138 +0.04(+0.19%)
Jul 22, 2020 22.76 22.77 22.75 22.75 5,055 +0.05(+0.24%)
Jul 21, 2020 22.69 22.74 22.69 22.69 12,945 -0.03(-0.12%)
Jul 20, 2020 22.68 22.72 22.67 22.72 8,187 +0.05(+0.24%)
Jul 17, 2020 22.66 22.67 22.64 22.67 4,447 +0.02(+0.09%)
Jul 16, 2020 22.65 22.67 22.64 22.64 4,209 +0.05(+0.21%)
Jul 15, 2020 22.56 22.65 22.56 22.60 12,057 -0.04(-0.15%)
Jul 14, 2020 22.60 22.65 22.58 22.63 26,764 +0.06(+0.27%)
Jul 13, 2020 22.60 22.60 22.53 22.57 13,509 -0.01(-0.04%)
Jul 10, 2020 22.59 22.59 22.56 22.58 6,500 +0.01(+0.06%)
Jul 09, 2020 22.52 22.60 22.52 22.56 9,402 +0.07(+0.33%)
Jul 08, 2020 22.50 22.53 22.48 22.49 22,434 -0.05(-0.23%)
Jul 07, 2020 22.43 22.54 22.43 22.54 42,688 +0.07(+0.31%)
Jul 06, 2020 22.47 22.47 22.45 22.47 4,651 +0.03(+0.15%)
Jul 02, 2020 22.42 22.46 22.42 22.44 7,413 +0.04(+0.20%)
Jul 01, 2020 22.41 22.41 22.38 22.39 149,474 +0.04(+0.17%)
Jun 30, 2020 22.38 22.40 22.36 22.36 11,913 +0.01(+0.04%)
Jun 29, 2020 22.36 22.38 22.34 22.35 21,798 +0.03(+0.12%)
Jun 26, 2020 22.31 22.36 22.29 22.32 6,410 +0.03(+0.12%)
Jun 25, 2020 22.32 22.33 22.29 22.29 7,400 +0.02(+0.08%)
Jun 24, 2020 22.30 22.32 22.28 22.28 5,386 -0.02(-0.08%)
Jun 23, 2020 22.31 22.32 22.26 22.29 53,292 +0.01(+0.04%)
Jun 22, 2020 22.36 22.36 22.29 22.29 8,192 +0.00(+0.00%)
Jun 19, 2020 22.31 22.33 22.25 22.29 227,789 -0.01(-0.04%)
Jun 18, 2020 22.34 22.34 22.25 22.29 11,412 +0.07(+0.31%)
Jun 17, 2020 22.22 22.27 22.17 22.22 25,147 -0.03(-0.12%)
Jun 16, 2020 22.39 22.39 22.19 22.25 3,448,587 -0.17(-0.74%)
Jun 15, 2020 22.33 22.42 22.32 22.42 11,875 +0.07(+0.32%)
Jun 12, 2020 22.33 22.36 22.30 22.35 88,025 +0.13(+0.59%)
Jun 11, 2020 22.29 22.35 22.21 22.21 36,250 -0.14(-0.63%)
Jun 10, 2020 22.28 22.41 22.21 22.36 110,220 +0.09(+0.39%)
Jun 09, 2020 22.19 22.30 22.18 22.27 73,876 +0.12(+0.55%)
Jun 08, 2020 22.22 22.22 22.14 22.15 23,036 +0.03(+0.12%)
Jun 05, 2020 22.11 22.13 22.09 22.12 7,325 -0.04(-0.20%)
Jun 04, 2020 22.17 22.23 22.11 22.16 14,418 -0.01(-0.04%)
Jun 03, 2020 22.23 22.24 22.15 22.17 9,125 -0.07(-0.31%)
Jun 02, 2020 22.18 22.30 22.18 22.24 62,563 +0.00(+0.00%)
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.