Nushares US Aggregate Bond ETF (NY: NUAG )

20.89 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 20.18 20.21 20.13 20.21 6,899 +0.09(+0.43%)
Jan 30, 2023 20.14 20.15 20.12 20.12 4,971 -0.05(-0.26%)
Jan 27, 2023 20.15 20.18 20.15 20.18 2,967 -0.03(-0.14%)
Jan 26, 2023 20.19 20.24 20.19 20.20 2,227 -0.01(-0.07%)
Jan 25, 2023 20.20 20.22 20.19 20.22 11,009 +0.01(+0.03%)
Jan 24, 2023 20.13 20.21 20.13 20.21 1,738 +0.08(+0.37%)
Jan 23, 2023 20.16 20.16 20.12 20.14 5,819 -0.03(-0.17%)
Jan 20, 2023 20.13 20.17 20.13 20.17 346 -0.08(-0.40%)
Jan 19, 2023 20.26 20.26 20.23 20.25 7,084 -0.04(-0.21%)
Jan 18, 2023 20.31 20.31 20.23 20.29 5,706 +0.20(+0.99%)
Jan 17, 2023 20.09 20.11 20.09 20.10 2,479 -0.03(-0.13%)
Jan 13, 2023 20.12 20.12 20.11 20.12 4,664 -0.05(-0.25%)
Jan 12, 2023 20.09 20.17 20.03 20.17 7,314 +0.16(+0.79%)
Jan 11, 2023 19.98 20.01 19.97 20.01 7,592 +0.11(+0.55%)
Jan 10, 2023 19.88 19.91 19.88 19.90 2,500 -0.05(-0.27%)
Jan 09, 2023 19.91 19.99 19.91 19.96 6,281 +0.02(+0.12%)
Jan 06, 2023 19.85 19.93 19.85 19.93 9,680 +0.23(+1.19%)
Jan 05, 2023 19.65 19.71 19.65 19.70 2,319 -0.02(-0.10%)
Jan 04, 2023 19.70 19.72 19.69 19.72 5,906 +0.10(+0.49%)
Jan 03, 2023 19.71 19.71 19.60 19.62 2,176 +0.10(+0.54%)
Dec 30, 2022 19.53 19.53 19.51 19.52 1,880 -0.08(-0.41%)
Dec 29, 2022 19.58 19.61 19.57 19.60 1,916 +0.06(+0.33%)
Dec 28, 2022 19.58 19.59 19.50 19.53 17,975 -0.03(-0.13%)
Dec 27, 2022 19.64 19.64 19.56 19.56 14,788 -0.15(-0.77%)
Dec 23, 2022 19.70 19.72 19.70 19.71 2,064 -0.05(-0.27%)
Dec 22, 2022 19.77 19.78 19.76 19.77 2,707 +0.00(+0.00%)
Dec 21, 2022 19.77 19.80 19.75 19.77 3,324 +0.07(+0.34%)
Dec 20, 2022 19.69 19.72 19.68 19.70 36,520 -0.14(-0.72%)
Dec 19, 2022 19.88 19.88 19.79 19.84 9,227 -0.12(-0.62%)
Dec 16, 2022 19.90 19.98 19.90 19.97 16,044 -0.05(-0.24%)
Dec 15, 2022 19.97 20.02 19.97 20.01 472,521 +0.03(+0.13%)
Dec 14, 2022 19.97 19.99 19.81 19.99 13,433 +0.04(+0.22%)
Dec 13, 2022 20.04 20.08 19.87 19.94 417,996 +0.16(+0.79%)
Dec 12, 2022 19.90 19.90 19.79 19.79 23,178 -0.04(-0.21%)
Dec 09, 2022 19.85 19.86 19.83 19.83 13,970 -0.10(-0.48%)
Dec 08, 2022 19.92 19.95 19.91 19.92 1,504 -0.04(-0.21%)
Dec 07, 2022 19.90 19.99 19.90 19.97 1,607 +0.16(+0.79%)
Dec 06, 2022 19.79 19.83 19.79 19.81 1,890 +0.06(+0.31%)
Dec 05, 2022 19.81 19.81 19.75 19.75 5,482 -0.14(-0.69%)
Dec 02, 2022 19.74 19.89 19.74 19.89 5,354 +0.05(+0.24%)
Dec 01, 2022 19.72 19.84 19.70 19.84 19,694 +0.18(+0.91%)
Nov 30, 2022 19.47 19.66 19.45 19.66 50,292 +0.16(+0.80%)
Nov 29, 2022 19.51 19.53 19.50 19.50 1,753 -0.03(-0.17%)
Nov 28, 2022 19.59 19.59 19.52 19.54 41,832 -0.04(-0.22%)
Nov 25, 2022 19.57 19.58 19.56 19.58 4,738 -0.01(-0.07%)
Nov 23, 2022 19.52 19.59 19.52 19.59 3,464 +0.12(+0.63%)
Nov 22, 2022 19.43 19.48 19.43 19.47 7,986 +0.10(+0.54%)
Nov 21, 2022 19.38 19.39 19.36 19.37 1,947 -0.01(-0.03%)
Nov 18, 2022 19.41 19.41 19.37 19.37 7,087 -0.02(-0.10%)
Nov 17, 2022 19.35 19.40 19.35 19.39 8,675 -0.09(-0.48%)
Nov 16, 2022 19.40 19.49 19.40 19.48 8,021 +0.11(+0.55%)
Nov 15, 2022 19.34 19.38 19.30 19.38 11,855 +0.17(+0.86%)
Nov 14, 2022 19.23 19.23 19.21 19.21 1,973 -0.06(-0.29%)
Nov 11, 2022 19.25 19.29 19.25 19.27 3,459 +0.01(+0.05%)
Nov 10, 2022 19.23 19.26 19.21 19.26 3,196 +0.40(+2.15%)
Nov 09, 2022 18.86 18.88 18.82 18.85 9,510 +0.00(+0.02%)
Nov 08, 2022 18.81 18.86 18.81 18.85 17,725 +0.07(+0.38%)
Nov 07, 2022 18.83 18.83 18.77 18.78 7,655 -0.04(-0.23%)
Nov 04, 2022 18.80 18.85 18.79 18.82 208,719 +0.03(+0.16%)
Nov 03, 2022 18.72 18.83 18.72 18.79 21,567 -0.08(-0.41%)
Nov 02, 2022 18.94 18.99 18.87 18.87 3,139 -0.04(-0.21%)
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.