Nushares US Aggregate Bond ETF (NY: NUAG )

20.97 +0.16 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 20.81 20.82 20.80 20.81 839 -0.05(-0.26%)
Mar 20, 2023 20.89 20.89 20.83 20.86 9,617 -0.07(-0.36%)
Mar 17, 2023 20.91 20.93 20.89 20.93 1,228 +0.14(+0.68%)
Mar 16, 2023 20.89 20.89 20.79 20.79 321 -0.07(-0.32%)
Mar 15, 2023 20.94 20.95 20.83 20.86 7,321 +0.16(+0.77%)
Mar 14, 2023 20.76 20.76 20.70 20.70 635 -0.11(-0.55%)
Mar 13, 2023 20.95 20.95 20.81 20.81 141 +0.08(+0.41%)
Mar 10, 2023 20.67 20.74 20.66 20.73 11,336 +0.24(+1.16%)
Mar 09, 2023 20.50 20.51 20.49 20.49 480 +0.05(+0.25%)
Mar 08, 2023 20.45 20.46 20.44 20.44 488 -0.02(-0.10%)
Mar 07, 2023 20.53 20.53 20.43 20.46 6,165 -0.03(-0.15%)
Mar 06, 2023 20.54 20.59 20.49 20.49 7,409 -0.05(-0.22%)
Mar 03, 2023 20.47 20.54 20.47 20.54 3,365 +0.17(+0.81%)
Mar 02, 2023 20.35 20.37 20.33 20.37 514 -0.05(-0.22%)
Mar 01, 2023 20.41 20.42 20.41 20.41 5,878 -0.10(-0.48%)
Feb 28, 2023 20.50 20.51 20.49 20.51 203 +0.00(+0.02%)
Feb 27, 2023 20.50 20.53 20.50 20.51 7,307 +0.02(+0.12%)
Feb 24, 2023 20.49 20.49 20.49 20.49 1,297 -0.11(-0.52%)
Feb 23, 2023 20.54 20.60 20.53 20.59 988 +0.10(+0.48%)
Feb 22, 2023 20.55 20.55 20.50 20.50 1,114 +0.05(+0.22%)
Feb 21, 2023 20.54 20.54 20.45 20.45 5,562 -0.20(-0.98%)
Feb 17, 2023 20.59 20.65 20.59 20.65 3,490 +0.05(+0.23%)
Feb 16, 2023 20.62 20.66 20.60 20.61 4,112 -0.09(-0.46%)
Feb 15, 2023 20.67 20.74 20.66 20.70 5,238 -0.05(-0.26%)
Feb 14, 2023 20.73 20.75 20.73 20.75 709 -0.05(-0.24%)
Feb 13, 2023 20.80 20.80 20.79 20.80 5,757 +0.05(+0.24%)
Feb 10, 2023 20.84 20.84 20.75 20.75 2,432 -0.09(-0.45%)
Feb 09, 2023 20.97 20.97 20.84 20.85 7,972 -0.07(-0.34%)
Feb 08, 2023 20.95 20.95 20.90 20.92 35,447 +0.01(+0.03%)
Feb 07, 2023 20.92 20.97 20.90 20.91 3,565 -0.04(-0.20%)
Feb 06, 2023 20.96 20.97 20.95 20.95 5,487 -0.12(-0.59%)
Feb 03, 2023 21.10 21.11 21.08 21.08 636 -0.17(-0.80%)
Feb 02, 2023 21.28 21.28 21.25 21.25 1,731 +0.04(+0.19%)
Feb 01, 2023 21.09 21.21 21.05 21.21 18,021 +0.14(+0.66%)
Jan 31, 2023 21.04 21.07 20.99 21.07 6,617 +0.09(+0.43%)
Jan 30, 2023 21.00 21.00 20.98 20.98 4,768 -0.05(-0.26%)
Jan 27, 2023 21.00 21.04 21.00 21.03 2,846 -0.03(-0.14%)
Jan 26, 2023 21.05 21.11 21.05 21.06 2,136 -0.01(-0.07%)
Jan 25, 2023 21.06 21.08 21.05 21.08 10,560 +0.01(+0.03%)
Jan 24, 2023 20.99 21.07 20.99 21.07 1,667 +0.08(+0.37%)
Jan 23, 2023 21.01 21.02 20.98 21.00 5,581 -0.03(-0.17%)
Jan 20, 2023 20.99 21.03 20.99 21.03 331 -0.08(-0.40%)
Jan 19, 2023 21.12 21.12 21.09 21.11 6,795 -0.04(-0.21%)
Jan 18, 2023 21.18 21.18 21.09 21.16 5,473 +0.21(+0.99%)
Jan 17, 2023 20.95 20.97 20.95 20.95 2,378 -0.03(-0.13%)
Jan 13, 2023 20.98 20.98 20.97 20.98 4,474 -0.05(-0.25%)
Jan 12, 2023 20.94 21.03 20.88 21.03 7,015 +0.16(+0.79%)
Jan 11, 2023 20.83 20.87 20.82 20.87 7,282 +0.11(+0.55%)
Jan 10, 2023 20.73 20.76 20.73 20.75 2,398 -0.06(-0.27%)
Jan 09, 2023 20.76 20.84 20.76 20.81 6,025 +0.02(+0.12%)
Jan 06, 2023 20.69 20.78 20.69 20.78 9,284 +0.24(+1.19%)
Jan 05, 2023 20.48 20.55 20.48 20.54 2,224 -0.02(-0.10%)
Jan 04, 2023 20.54 20.56 20.53 20.56 5,665 +0.10(+0.49%)
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.