Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nushares US Aggregate Bond ETF
(NY:
NUAG
)
21.56
-0.05 (-0.23%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 25, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2017
19.36
19.36
19.30
19.36
59,044
+0.01(+0.06%)
Jun 29, 2017
19.36
19.36
19.31
19.34
9,992
-0.04(-0.23%)
Jun 28, 2017
19.37
19.41
19.37
19.39
13,864
-0.04(-0.20%)
Jun 27, 2017
19.43
19.44
19.43
19.43
38,728
-0.01(-0.04%)
Jun 26, 2017
19.48
19.48
19.40
19.44
10,573
-0.01(-0.04%)
Jun 23, 2017
19.44
19.44
19.43
19.44
4,116
+0.02(+0.08%)
Jun 22, 2017
19.42
19.43
19.41
19.43
3,043
+0.02(+0.12%)
Jun 21, 2017
19.40
19.42
19.40
19.40
4,385
+0.00(+0.00%)
Jun 20, 2017
19.39
19.40
19.39
19.40
4,017
-0.00(-0.02%)
Jun 19, 2017
19.40
19.48
19.39
19.41
50,244
+0.03(+0.17%)
Jun 16, 2017
19.39
19.42
19.36
19.38
13,415
-0.03(-0.15%)
Jun 15, 2017
19.38
19.40
19.38
19.40
519
+0.03(+0.16%)
Jun 14, 2017
19.40
19.40
19.37
19.37
14,387
+0.04(+0.20%)
Jun 13, 2017
19.28
19.35
19.28
19.33
20,915
-0.02(-0.08%)
Jun 09, 2017
19.35
5
+0.00(+0.00%)
Jun 08, 2017
19.36
19.36
19.30
19.35
6,914
-0.03(-0.16%)
Jun 07, 2017
19.38
19.38
19.38
19.38
1,886
+0.01(+0.03%)
Jun 06, 2017
19.37
19.38
19.37
19.38
8,415
+0.00(+0.01%)
Jun 05, 2017
19.36
19.37
19.36
19.37
7,863
+0.01(+0.04%)
Jun 02, 2017
19.35
19.40
19.34
19.36
16,711
+0.04(+0.20%)
Jun 01, 2017
19.32
19.33
19.32
19.33
9,310
+0.01(+0.04%)
May 31, 2017
19.30
19.32
19.29
19.32
5,064
+0.04(+0.18%)
May 30, 2017
19.31
19.31
19.27
19.28
9,731
+0.00(+0.02%)
May 26, 2017
19.28
19.29
19.27
19.28
6,035
+0.03(+0.15%)
May 25, 2017
19.25
19.27
19.24
19.25
2,839
+0.02(+0.10%)
May 24, 2017
19.25
19.25
19.23
19.23
921
-0.02(-0.13%)
May 23, 2017
19.24
19.27
19.23
19.25
14,183
-0.02(-0.12%)
May 22, 2017
19.27
19.28
19.22
19.28
6,421
-0.01(-0.04%)
May 19, 2017
19.28
19.29
19.26
19.29
12,325
-0.01(-0.04%)
May 18, 2017
19.28
19.30
19.28
19.29
3,903
+0.04(+0.20%)
May 17, 2017
19.25
19.25
19.20
19.25
12,506
+0.06(+0.33%)
May 16, 2017
19.18
19.20
19.15
19.19
42,836
+0.07(+0.37%)
May 15, 2017
19.16
19.16
19.12
19.12
5,476
+0.03(+0.16%)
May 12, 2017
19.13
19.13
19.09
19.09
2,486
+0.00(+0.00%)
May 11, 2017
19.07
19.11
19.07
19.09
25,913
+0.01(+0.07%)
May 10, 2017
19.08
19.08
19.08
19.08
200
-0.02(-0.11%)
May 09, 2017
19.11
19.11
19.06
19.10
1,993
-0.02(-0.12%)
May 08, 2017
19.09
19.16
19.09
19.12
23,209
-0.02(-0.08%)
May 05, 2017
19.09
19.19
19.09
19.14
13,864
-0.01(-0.04%)
May 04, 2017
19.15
19.15
19.11
19.15
17,253
-0.02(-0.12%)
May 03, 2017
19.19
19.19
19.13
19.17
12,055
+0.01(+0.06%)
May 02, 2017
19.09
19.16
19.09
19.16
6,914
+0.03(+0.14%)
May 01, 2017
19.11
19.13
19.11
19.13
1,933
-0.02(-0.11%)
Apr 28, 2017
19.13
19.16
19.12
19.15
12,595
+0.02(+0.08%)
Apr 27, 2017
19.12
19.14
19.12
19.14
3,757
+0.05(+0.24%)
Apr 26, 2017
19.11
19.12
19.09
19.09
3,345
-0.02(-0.12%)
Apr 25, 2017
19.10
19.11
19.10
19.11
773
-0.08(-0.41%)
Apr 24, 2017
19.11
19.19
19.11
19.19
974
+0.01(+0.08%)
Apr 21, 2017
19.20
19.20
19.18
19.18
1,109
-0.00(-0.03%)
Apr 20, 2017
19.21
19.21
19.17
19.18
4,433
-0.05(-0.25%)
Apr 19, 2017
19.22
19.23
19.21
19.23
2,340
+0.01(+0.04%)
Apr 18, 2017
19.20
19.22
19.20
19.22
1,923
+0.04(+0.20%)
Apr 17, 2017
19.19
19.20
19.18
19.18
6,405
+0.03(+0.15%)
Apr 13, 2017
19.12
19.16
19.12
19.15
5,134
+0.03(+0.17%)
Apr 12, 2017
19.10
19.14
19.10
19.12
4,582
+0.04(+0.20%)
Apr 11, 2017
19.07
19.09
19.04
19.08
6,375
+0.02(+0.12%)
Apr 10, 2017
19.05
19.07
19.03
19.06
11,285
+0.01(+0.04%)
Apr 07, 2017
19.06
19.07
19.04
19.05
1,373
+0.04(+0.20%)
Apr 06, 2017
19.05
19.05
19.01
19.01
3,378
-0.02(-0.08%)
Apr 05, 2017
19.05
19.05
19.00
19.03
4,719
-0.03(-0.16%)
Apr 04, 2017
19.02
19.06
19.02
19.06
3,016
+0.04(+0.23%)
Apr 03, 2017
19.04
19.05
19.02
19.02
1,914
+0.03(+0.15%)
Mar 31, 2017
18.98
18.99
18.95
18.99
6,015
+0.01(+0.07%)
Mar 30, 2017
19.00
19.00
18.94
18.97
5,111
+0.00(+0.00%)
Mar 29, 2017
18.98
18.98
18.97
18.97
2,727
+0.01(+0.04%)
Mar 28, 2017
18.99
19.00
18.96
18.96
7,163
-0.03(-0.13%)
Mar 24, 2017
18.99
173
+0.03(+0.13%)
Mar 23, 2017
19.00
19.00
18.93
18.96
4,900
-0.02(-0.12%)
Mar 22, 2017
18.97
18.99
18.96
18.99
4,482
+0.04(+0.21%)
Mar 21, 2017
18.86
18.96
18.86
18.95
7,022
+0.04(+0.19%)
Mar 20, 2017
18.92
18.92
18.91
18.91
4,402
+0.06(+0.29%)
Mar 17, 2017
18.82
18.90
18.82
18.86
8,882
+0.04(+0.22%)
Mar 16, 2017
18.82
18.82
18.81
18.82
15,273
-0.02(-0.11%)
Mar 15, 2017
18.78
18.84
18.76
18.84
4,437
+0.09(+0.50%)
Mar 14, 2017
18.75
18.77
18.74
18.74
6,395
+0.03(+0.16%)
Mar 13, 2017
18.73
18.75
18.70
18.71
127,482
-0.08(-0.42%)
Mar 10, 2017
18.76
18.79
18.72
18.79
206,480
-0.02(-0.08%)
Mar 09, 2017
18.80
18.82
18.77
18.81
21,420
-0.05(-0.29%)
Mar 08, 2017
18.85
18.87
18.83
18.86
62,178
-0.03(-0.17%)
Mar 07, 2017
18.90
18.91
18.89
18.89
4,201
-0.02(-0.12%)
Mar 06, 2017
18.93
18.93
18.87
18.92
15,573
-0.01(-0.04%)
Mar 03, 2017
18.92
18.93
18.92
18.93
2,604
+0.00(+0.00%)
Mar 02, 2017
18.94
18.96
18.88
18.93
23,403
-0.06(-0.33%)
Mar 01, 2017
18.99
19.03
18.95
18.99
19,609
-0.07(-0.37%)
Feb 28, 2017
19.05
19.07
19.03
19.06
20,866
+0.00(+0.00%)
Feb 27, 2017
19.07
19.08
19.03
19.06
7,988
+0.01(+0.03%)
Feb 24, 2017
19.01
19.06
19.01
19.05
5,684
+0.04(+0.21%)
Feb 23, 2017
19.00
19.05
18.96
19.01
20,402
+0.02(+0.08%)
Feb 22, 2017
18.97
19.03
18.94
19.00
21,534
+0.04(+0.24%)
Feb 21, 2017
18.92
18.98
18.92
18.95
18,887
+0.01(+0.05%)
Feb 17, 2017
18.94
18.94
18.94
0
+0.01(+0.06%)
Feb 16, 2017
18.90
18.92
18.88
18.93
5,210
+0.02(+0.10%)
Feb 15, 2017
18.89
18.92
18.88
18.91
11,567
+0.01(+0.04%)
Feb 14, 2017
18.89
18.90
18.87
18.90
25,711
-0.01(-0.06%)
Feb 13, 2017
18.92
18.94
18.88
18.91
12,233
-0.04(-0.19%)
Feb 10, 2017
18.95
18.96
18.92
18.95
14,203
-0.03(-0.16%)
Feb 09, 2017
19.00
19.00
18.95
18.98
5,097
-0.04(-0.21%)
Feb 08, 2017
19.00
19.13
18.98
19.02
84,400
+0.06(+0.29%)
Feb 07, 2017
18.93
18.96
18.93
18.96
3,197
+0.04(+0.20%)
Feb 06, 2017
18.91
18.93
18.91
18.93
4,424
+0.03(+0.16%)
Feb 03, 2017
18.89
18.92
18.88
18.89
27,834
+0.03(+0.17%)
Feb 02, 2017
18.86
18.86
18.86
18.86
3,100
-0.02(-0.09%)
Feb 01, 2017
18.86
18.90
18.84
18.88
22,657
+0.00(+0.03%)
Jan 31, 2017
18.86
19.27
18.84
18.87
9,482
+0.00(+0.02%)
Jan 30, 2017
18.87
18.87
18.87
18.87
2,584
+0.02(+0.12%)
Jan 27, 2017
18.85
18.85
18.85
18.85
3,086
-0.01(-0.03%)
Jan 26, 2017
18.83
18.85
18.80
18.85
7,518
+0.00(+0.00%)
Jan 25, 2017
18.93
18.93
18.83
18.85
196,083
-0.06(-0.32%)
Jan 24, 2017
18.92
18.92
18.87
18.91
5,367
-0.01(-0.05%)
Jan 23, 2017
18.93
18.94
18.92
18.92
5,959
+0.08(+0.44%)
Jan 20, 2017
18.83
18.92
18.80
18.84
39,060
-0.09(-0.45%)
Jan 19, 2017
18.93
18.93
18.93
18.93
278
-0.02(-0.11%)
Jan 18, 2017
18.96
18.96
18.93
18.95
3,660
+0.00(+0.00%)
Jan 17, 2017
18.93
18.95
18.91
18.95
8,310
+0.02(+0.13%)
Jan 13, 2017
18.92
18.92
18.92
0
-0.02(-0.13%)
Jan 12, 2017
18.90
18.95
18.90
18.95
10,948
+0.04(+0.23%)
Jan 10, 2017
18.90
16
-0.03(-0.15%)
Jan 09, 2017
18.92
18.93
18.92
18.93
2,323
+0.00(+0.00%)
Jan 06, 2017
18.93
18.93
18.93
18.93
1,923
+0.03(+0.16%)
Jan 05, 2017
18.89
18.98
18.89
18.90
4,594
+0.02(+0.13%)
Jan 04, 2017
18.84
18.88
18.83
18.88
1,692
+0.04(+0.24%)
Jan 03, 2017
18.81
18.86
18.81
18.83
12,960
-0.01(-0.07%)
Dec 30, 2016
18.85
18.85
18.85
0
+0.14(+0.76%)
Dec 28, 2016
18.70
72
-0.03(-0.18%)
Dec 27, 2016
18.71
18.74
18.71
18.74
3,028
+0.02(+0.09%)
Dec 23, 2016
18.72
18.72
18.72
0
+0.04(+0.20%)
Dec 22, 2016
18.71
18.71
18.67
18.68
3,579
+0.03(+0.15%)
Dec 21, 2016
18.67
18.67
18.65
18.65
2,103
-0.04(-0.21%)
Dec 20, 2016
18.64
18.69
18.64
18.69
13,993
+0.05(+0.29%)
Dec 19, 2016
18.67
18.67
18.62
18.64
7,140
-0.08(-0.41%)
Dec 16, 2016
18.75
18.75
18.67
18.71
15,718
+0.04(+0.20%)
Dec 15, 2016
18.71
19.12
18.66
18.68
30,619
-0.03(-0.17%)
Dec 14, 2016
18.78
18.78
18.71
18.71
5,931
-0.05(-0.27%)
Dec 13, 2016
18.75
18.78
18.75
18.76
15,470
+0.02(+0.10%)
Dec 12, 2016
18.72
18.76
18.72
18.74
13,577
-0.04(-0.23%)
Dec 09, 2016
18.79
18.84
18.75
18.78
15,056
-0.05(-0.25%)
Dec 08, 2016
18.81
18.90
18.79
18.83
71,665
+0.00(+0.00%)
Dec 07, 2016
18.82
18.83
18.82
18.83
15,408
+0.04(+0.22%)
Dec 06, 2016
18.81
18.81
18.79
18.79
3,901
-0.01(-0.05%)
Dec 05, 2016
18.77
18.80
18.76
18.80
2,884
+0.05(+0.25%)
Dec 02, 2016
18.77
18.78
18.75
18.75
4,907
+0.03(+0.17%)
Dec 01, 2016
18.72
18.74
18.72
18.72
1,118
-0.05(-0.28%)
Nov 30, 2016
18.77
18.78
18.77
18.77
1,342
-0.02(-0.12%)
Nov 29, 2016
18.80
18.80
18.80
18.80
215,462
+0.03(+0.17%)
Nov 28, 2016
18.79
18.79
18.76
18.76
855
+0.00(+0.01%)
Nov 25, 2016
18.77
18.77
18.76
18.76
1,205
-0.01(-0.06%)
Nov 23, 2016
18.77
18.77
18.77
0
-0.04(-0.21%)
Nov 22, 2016
18.80
18.81
18.80
18.81
1,684
+0.05(+0.26%)
Nov 21, 2016
18.76
18.76
18.76
18.76
553
-0.04(-0.23%)
Nov 18, 2016
18.77
18.81
18.77
18.81
2,658
-0.06(-0.31%)
Nov 17, 2016
18.85
18.87
18.83
18.87
3,593
-0.02(-0.12%)
Nov 16, 2016
18.88
18.94
18.87
18.89
6,739
+0.04(+0.20%)
Nov 15, 2016
18.85
18.88
18.85
18.85
4,451
+0.04(+0.19%)
Nov 14, 2016
18.82
18.82
18.82
18.82
364
-0.14(-0.76%)
Nov 11, 2016
18.95
18.96
18.95
18.96
1,995
+0.02(+0.13%)
Nov 10, 2016
19.01
19.03
18.94
18.94
2,537
-0.18(-0.96%)
Nov 09, 2016
19.12
19.12
19.12
19.12
566
-0.15(-0.76%)
Nov 07, 2016
19.27
88
+0.00(+0.02%)
Nov 04, 2016
19.24
19.26
19.24
19.26
2,648
+0.03(+0.18%)
Nov 03, 2016
19.24
19.25
19.22
19.23
2,458
+0.00(+0.01%)
Nov 01, 2016
19.23
19.23
19.23
0
-0.02(-0.09%)
Oct 31, 2016
19.24
19.25
19.24
19.24
3,538
+0.03(+0.14%)
Oct 28, 2016
19.25
19.25
19.22
19.22
1,609
-0.04(-0.20%)
Oct 27, 2016
19.24
19.25
19.24
19.25
3,726
-0.05(-0.28%)
Oct 26, 2016
19.32
19.32
19.31
19.31
4,554
-0.00(-0.01%)
Oct 25, 2016
19.29
19.31
19.29
19.31
1,940
-0.02(-0.11%)
Oct 24, 2016
19.32
19.33
19.32
19.33
5,358
-0.02(-0.08%)
Oct 21, 2016
19.35
19.36
19.35
19.35
4,919
+0.02(+0.11%)
Oct 20, 2016
19.35
19.39
19.33
19.33
192,670
-0.01(-0.07%)
Oct 19, 2016
19.35
19.35
19.34
19.34
1,543
+0.02(+0.12%)
Oct 14, 2016
19.31
19.32
19.29
19.32
50
+0.05(+0.24%)
Oct 12, 2016
19.27
19.27
19.27
19.27
2,987
-0.05(-0.24%)
Oct 06, 2016
19.32
19.32
19.32
19.32
649
-0.00(-0.00%)
Oct 05, 2016
19.31
19.32
19.31
19.32
3,247
-0.03(-0.16%)
Oct 04, 2016
19.39
19.39
19.35
19.35
3,896
-0.05(-0.28%)
Oct 03, 2016
19.42
19.42
19.40
19.40
20,388
-0.01(-0.04%)
Sep 30, 2016
19.42
19.42
19.41
19.41
692
-0.02(-0.12%)
Sep 29, 2016
19.42
19.43
19.42
19.43
259
-0.01(-0.04%)
Sep 28, 2016
19.44
19.45
19.44
19.44
2,457
+0.02(+0.12%)
Sep 27, 2016
19.43
19.44
19.39
19.42
5,065
+0.01(+0.04%)
Sep 26, 2016
19.39
19.41
19.38
19.41
1,170
+0.02(+0.08%)
Sep 23, 2016
19.35
19.39
19.35
19.39
649
+0.02(+0.12%)
Sep 22, 2016
19.34
19.38
19.34
19.37
1,211
+0.09(+0.48%)
Sep 21, 2016
19.28
19.28
19.28
19.28
257,500
-0.02(-0.08%)
Sep 20, 2016
19.30
19.30
19.29
19.29
260,306
+0.02(+0.12%)
Sep 19, 2016
19.28
19.28
19.27
19.27
520,092
+0.00(+0.00%)
Sep 16, 2016
19.31
19.31
19.27
19.27
520,747
-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
.