Nushares US Aggregate Bond ETF (NY: NUAG )

23.97 USD -0.18 (-0.75%)
Official Closing Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 25.33 25.38 25.22 25.37 87,600 +0.13(+0.53%)
Feb 27, 2020 25.30 25.31 25.21 25.24 34,218 -0.06(-0.26%)
Feb 26, 2020 25.34 25.37 25.28 25.30 19,188 -0.01(-0.02%)
Feb 25, 2020 25.34 25.35 25.28 25.30 17,930 -0.00(-0.02%)
Feb 24, 2020 25.39 25.39 25.28 25.31 41,350 +0.06(+0.24%)
Feb 21, 2020 25.22 25.29 25.22 25.25 10,800 +0.03(+0.13%)
Feb 20, 2020 25.17 25.22 25.16 25.22 27,001 +0.06(+0.22%)
Feb 19, 2020 25.18 25.18 25.16 25.16 9,798 -0.01(-0.05%)
Feb 18, 2020 25.14 25.24 25.14 25.17 21,182 +0.06(+0.25%)
Feb 14, 2020 25.13 25.16 25.10 25.11 20,300 +0.01(+0.04%)
Feb 13, 2020 25.09 25.14 25.09 25.10 7,124 +0.02(+0.08%)
Feb 12, 2020 25.11 25.13 25.07 25.08 21,153 -0.03(-0.12%)
Feb 11, 2020 25.14 25.16 25.11 25.11 16,972 -0.02(-0.08%)
Feb 10, 2020 25.14 25.16 25.12 25.13 8,104 +0.04(+0.16%)
Feb 07, 2020 25.12 25.12 25.09 25.09 5,500 +0.04(+0.16%)
Feb 06, 2020 25.00 25.06 24.99 25.05 20,431 +0.04(+0.16%)
Feb 05, 2020 25.03 25.03 25.00 25.01 18,298 -0.05(-0.20%)
Feb 04, 2020 25.05 25.07 25.04 25.06 10,151 -0.09(-0.36%)
Feb 03, 2020 25.12 25.15 25.09 25.15 22,804 -0.01(-0.04%)
Jan 31, 2020 25.14 25.16 25.12 25.16 17,400 +0.05(+0.18%)
Jan 30, 2020 25.11 25.13 25.10 25.11 5,221 +0.01(+0.06%)
Jan 29, 2020 25.08 25.10 25.04 25.10 21,073 +0.06(+0.24%)
Jan 28, 2020 25.05 25.08 25.04 25.04 8,678 -0.04(-0.16%)
Jan 27, 2020 25.06 25.08 25.04 25.08 14,778 +0.05(+0.20%)
Jan 24, 2020 25.00 25.04 24.99 25.03 10,300 +0.08(+0.30%)
Jan 23, 2020 24.95 25.04 24.92 24.95 3,239,371 +0.02(+0.10%)
Jan 22, 2020 24.89 24.94 24.89 24.93 6,989 +0.03(+0.10%)
Jan 21, 2020 24.90 24.92 24.87 24.91 32,188 +0.06(+0.22%)
Jan 17, 2020 24.85 24.85 24.81 24.85 3,500 +0.01(+0.02%)
Jan 16, 2020 24.87 24.87 24.83 24.84 20,120 +0.01(+0.04%)
Jan 15, 2020 24.83 24.86 24.81 24.83 5,857 +0.04(+0.16%)
Jan 14, 2020 24.76 24.81 24.76 24.80 11,394 +0.01(+0.04%)
Jan 13, 2020 24.80 24.80 24.77 24.79 5,191 +0.02(+0.08%)
Jan 10, 2020 24.75 24.77 24.75 24.76 5,800 +0.04(+0.18%)
Jan 09, 2020 24.67 24.73 24.66 24.72 7,743 +0.00(+0.00%)
Jan 08, 2020 24.73 24.75 24.68 24.72 5,610 -0.01(-0.04%)
Jan 07, 2020 24.81 24.81 24.72 24.73 11,916 -0.07(-0.28%)
Jan 06, 2020 24.80 24.82 24.77 24.80 5,637 -0.01(-0.04%)
Jan 03, 2020 24.75 24.81 24.75 24.81 3,500 +0.09(+0.36%)
Jan 02, 2020 24.75 24.75 24.71 24.72 1,337 +0.09(+0.37%)
Dec 31, 2019 24.67 24.69 24.63 24.63 11,900 -0.05(-0.20%)
Dec 30, 2019 24.65 24.68 24.62 24.68 5,793 -0.02(-0.08%)
Dec 27, 2019 24.73 24.73 24.70 24.70 1,400 -0.04(-0.18%)
Dec 26, 2019 24.74 24.77 24.72 24.75 13,319 +0.05(+0.19%)
Dec 24, 2019 24.69 24.72 24.67 24.70 5,400 -0.01(-0.03%)
Dec 23, 2019 24.71 24.72 24.68 24.70 2,984 -0.01(-0.04%)
Dec 20, 2019 24.73 24.74 24.71 24.71 8,000 +0.01(+0.06%)
Dec 19, 2019 24.69 24.71 24.69 24.70 4,357 +0.01(+0.02%)
Dec 18, 2019 24.68 24.71 24.66 24.70 8,131 +0.00(+0.02%)
Dec 17, 2019 24.70 24.74 24.68 24.69 6,943 -0.02(-0.10%)
Dec 16, 2019 24.71 24.74 24.70 24.71 2,001 -0.04(-0.14%)
Dec 13, 2019 24.70 24.75 24.67 24.75 12,000 +0.08(+0.34%)
Dec 12, 2019 24.67 24.69 24.67 24.67 3,838 -0.08(-0.32%)
Dec 11, 2019 24.72 24.76 24.70 24.75 5,379 +0.06(+0.24%)
Dec 10, 2019 24.70 24.71 24.67 24.68 3,650 -0.02(-0.10%)
Dec 09, 2019 24.69 24.71 24.67 24.71 7,115 +0.02(+0.08%)
Dec 06, 2019 24.71 24.71 24.66 24.69 7,000 -0.01(-0.06%)
Dec 05, 2019 24.68 24.71 24.68 24.70 2,215 -0.05(-0.18%)
Dec 04, 2019 24.71 24.75 24.70 24.75 10,621 +0.01(+0.04%)
Dec 03, 2019 24.68 24.79 24.68 24.74 4,971 +0.09(+0.39%)
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.