Nushares US Aggregate Bond ETF (NY: NUAG )

20.69 +0.08 (+0.41%)
Streaming Delayed Price Updated: 2:51 PM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 20.59 20.61 20.57 20.61 7,384 +0.12(+0.58%)
Dec 04, 2023 20.48 20.49 20.45 20.49 2,360 -0.04(-0.21%)
Dec 01, 2023 20.37 20.53 20.37 20.53 5,674 +0.18(+0.88%)
Nov 30, 2023 20.38 20.38 20.33 20.35 10,045 -0.08(-0.41%)
Nov 29, 2023 20.41 20.44 20.39 20.44 7,725 +0.13(+0.66%)
Nov 28, 2023 20.25 20.30 20.25 20.30 2,746 +0.06(+0.32%)
Nov 27, 2023 20.17 20.24 20.15 20.24 5,135 +0.10(+0.52%)
Nov 24, 2023 20.13 20.13 20.13 20.13 119 -0.08(-0.37%)
Nov 22, 2023 20.17 20.21 20.17 20.21 5,390 +0.04(+0.20%)
Nov 21, 2023 20.15 20.19 20.13 20.17 1,534 +0.02(+0.12%)
Nov 20, 2023 20.09 20.15 20.09 20.14 8,403 +0.03(+0.17%)
Nov 17, 2023 20.10 20.13 20.08 20.11 2,616 +0.04(+0.17%)
Nov 16, 2023 20.06 20.08 20.05 20.07 3,660 +0.11(+0.57%)
Nov 15, 2023 19.96 19.98 19.95 19.96 2,918 -0.10(-0.52%)
Nov 14, 2023 20.12 20.12 20.01 20.06 15,040 +0.25(+1.26%)
Nov 13, 2023 19.75 19.83 19.74 19.81 6,362 +0.00(+0.02%)
Nov 10, 2023 19.84 19.84 19.75 19.81 8,823 +0.04(+0.21%)
Nov 09, 2023 19.87 19.87 19.77 19.77 3,038 -0.17(-0.83%)
Nov 08, 2023 19.88 19.93 19.88 19.93 3,195 +0.08(+0.43%)
Nov 07, 2023 19.83 19.85 19.83 19.85 614 +0.11(+0.56%)
Nov 06, 2023 19.76 19.76 19.71 19.74 4,245 -0.04(-0.18%)
Nov 03, 2023 19.88 19.91 19.77 19.77 24,278 +0.04(+0.20%)
Nov 02, 2023 19.74 19.74 19.72 19.73 2,222 +0.15(+0.76%)
Nov 01, 2023 19.51 19.60 19.51 19.59 1,851 +0.18(+0.93%)
Oct 31, 2023 19.44 19.46 19.40 19.40 12,163 -0.01(-0.07%)
Oct 30, 2023 19.37 19.42 19.37 19.42 749 -0.03(-0.15%)
Oct 27, 2023 19.44 19.45 19.40 19.45 2,616 -0.02(-0.09%)
Oct 26, 2023 19.40 19.46 19.40 19.46 9,266 +0.12(+0.60%)
Oct 25, 2023 19.38 19.40 19.35 19.35 9,790 -0.11(-0.59%)
Oct 24, 2023 19.42 19.47 19.42 19.46 3,603 +0.04(+0.23%)
Oct 23, 2023 19.27 19.42 19.27 19.42 1,181 +0.08(+0.44%)
Oct 20, 2023 19.33 19.33 19.32 19.33 3,623 +0.05(+0.24%)
Oct 19, 2023 19.32 19.33 19.28 19.29 3,361 -0.09(-0.45%)
Oct 18, 2023 19.40 19.42 19.32 19.37 13,685 -0.08(-0.41%)
Oct 17, 2023 19.43 19.46 19.43 19.45 5,265 -0.12(-0.63%)
Oct 16, 2023 19.58 19.58 19.57 19.58 2,785 -0.09(-0.44%)
Oct 13, 2023 19.68 19.68 19.66 19.66 340 +0.08(+0.41%)
Oct 12, 2023 19.68 19.68 19.58 19.58 1,388 -0.15(-0.75%)
Oct 11, 2023 19.72 19.74 19.68 19.73 7,442 +0.08(+0.43%)
Oct 10, 2023 19.65 19.68 19.64 19.65 2,224 -0.01(-0.04%)
Oct 09, 2023 19.57 19.65 19.57 19.65 813 +0.16(+0.83%)
Oct 06, 2023 19.42 19.52 19.42 19.49 2,739 -0.05(-0.28%)
Oct 05, 2023 19.56 19.56 19.53 19.55 3,800 +0.00(+0.03%)
Oct 04, 2023 19.50 19.54 19.45 19.54 2,364 +0.10(+0.53%)
Oct 03, 2023 19.56 19.57 19.42 19.44 6,901 -0.14(-0.73%)
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.