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 (%)
Sep 30, 2020 22.58 22.60 22.58 22.60 6,353 -0.00(-0.02%)
Sep 29, 2020 22.58 22.64 22.58 22.60 15,085 -0.02(-0.08%)
Sep 28, 2020 22.59 22.65 22.58 22.62 41,777 +0.04(+0.16%)
Sep 25, 2020 22.57 22.60 22.56 22.58 34,216 +0.01(+0.04%)
Sep 24, 2020 22.62 22.62 22.56 22.57 35,964 -0.01(-0.04%)
Sep 23, 2020 22.63 22.66 22.58 22.58 8,890,729 -0.07(-0.33%)
Sep 22, 2020 22.66 22.68 22.63 22.66 21,563 +0.01(+0.04%)
Sep 21, 2020 22.65 22.67 22.63 22.65 14,477 -0.00(-0.00%)
Sep 18, 2020 22.66 22.69 22.64 22.65 18,642 +0.02(+0.10%)
Sep 17, 2020 22.68 22.71 22.62 22.63 151,746 -0.05(-0.22%)
Sep 16, 2020 22.69 22.73 22.65 22.68 26,302 -0.00(-0.01%)
Sep 15, 2020 22.69 22.70 22.67 22.68 26,197 +0.00(+0.00%)
Sep 14, 2020 22.69 22.71 22.67 22.68 28,988 +0.06(+0.27%)
Sep 10, 2020 22.62 22.62 22.62 0 +0.01(+0.06%)
Sep 09, 2020 22.57 22.69 22.57 22.60 24,843 +0.02(+0.10%)
Sep 08, 2020 22.58 22.71 22.57 22.58 15,939 -0.05(-0.23%)
Sep 04, 2020 22.79 22.79 22.61 22.63 56,610 -0.22(-0.96%)
Sep 03, 2020 22.84 22.86 22.81 22.85 16,926 +0.02(+0.10%)
Sep 02, 2020 22.71 22.92 22.71 22.83 4,794,465 +0.07(+0.33%)
Sep 01, 2020 22.71 22.78 22.67 22.76 241,684 +0.11(+0.47%)
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(-0.15%)
Aug 24, 2020 22.73 22.73 22.71 22.71 12,939 -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 22.73 22.74 22.66 22.66 29,444 -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 22.73 22.73 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 5,801 -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 +0.03(+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 22.81 22.83 22.80 22.81 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 22.81 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 22.74 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 13,510 -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 42,689 +0.07(+0.31%)
Jul 06, 2020 22.47 22.47 22.45 22.47 4,652 +0.03(+0.15%)
Jul 02, 2020 22.42 22.46 22.42 22.44 7,413 +0.04(+0.20%)
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.