Nushares US Aggregate Bond ETF (NY: NUAG )

21.61 +0.01 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 19.53 19.56 19.53 19.56 10,300 +0.01(+0.04%)
Oct 30, 2017 19.52 19.55 19.52 19.55 12,193 +0.03(+0.16%)
Oct 27, 2017 19.48 19.52 19.48 19.52 15,359 +0.03(+0.16%)
Oct 26, 2017 19.49 19.50 19.47 19.48 5,162 -0.00(-0.00%)
Oct 25, 2017 19.50 19.50 19.48 19.48 2,875 -0.06(-0.28%)
Oct 24, 2017 19.54 19.56 19.53 19.54 12,442 +0.00(+0.00%)
Oct 23, 2017 19.56 19.56 19.54 19.54 15,364 -0.02(-0.12%)
Oct 20, 2017 19.56 19.58 19.56 19.56 836 -0.03(-0.16%)
Oct 19, 2017 19.60 19.60 19.59 19.59 1,522 -0.00(-0.02%)
Oct 18, 2017 19.60 19.61 19.58 19.60 21,721 -0.02(-0.10%)
Oct 17, 2017 19.61 19.63 19.60 19.62 3,326 +0.01(+0.07%)
Oct 16, 2017 19.59 19.64 19.59 19.61 9,939 -0.00(-0.01%)
Oct 13, 2017 19.61 19.63 19.59 19.61 8,732 +0.04(+0.22%)
Oct 12, 2017 19.54 19.56 19.53 19.56 8,325 +0.01(+0.05%)
Oct 11, 2017 19.56 19.56 19.54 19.55 10,119 +0.02(+0.13%)
Oct 10, 2017 19.53 19.53 19.53 19.53 2,044 +0.02(+0.11%)
Oct 09, 2017 19.48 19.52 19.48 19.51 7,648 -0.02(-0.12%)
Oct 06, 2017 19.48 19.53 19.48 19.53 7,260 -0.04(-0.20%)
Oct 05, 2017 19.52 19.67 19.52 19.57 41,095 +0.02(+0.09%)
Oct 04, 2017 19.59 19.59 19.54 19.55 16,606 -0.02(-0.13%)
Oct 03, 2017 19.57 19.57 19.52 19.58 15,943 +0.02(+0.13%)
Oct 02, 2017 19.55 19.55 19.55 19.55 2,115 -0.01(-0.04%)
Sep 29, 2017 19.53 19.57 19.52 19.56 16,059 +0.02(+0.08%)
Sep 28, 2017 19.53 19.55 19.50 19.55 5,962 +0.00(+0.00%)
Sep 27, 2017 19.57 19.57 19.55 19.55 1,098 -0.06(-0.32%)
Sep 26, 2017 19.61 19.62 19.60 19.61 3,415 +0.01(+0.04%)
Sep 25, 2017 19.59 19.61 19.56 19.60 13,458 +0.03(+0.16%)
Sep 22, 2017 19.55 19.59 19.53 19.57 15,391 +0.05(+0.27%)
Sep 21, 2017 19.55 19.55 19.52 19.52 1,968 -0.02(-0.08%)
Sep 20, 2017 19.54 19.56 19.50 19.53 4,424 -0.03(-0.15%)
Sep 19, 2017 19.59 19.59 19.48 19.56 52,751 -0.03(-0.16%)
Sep 18, 2017 19.55 19.59 19.54 19.59 8,689 +0.04(+0.20%)
Sep 15, 2017 19.59 19.60 19.55 19.55 29,520 +0.00(+0.00%)
Sep 14, 2017 19.55 19.55 19.55 19.55 1,645 -0.02(-0.09%)
Sep 13, 2017 19.59 19.59 19.53 19.57 67,650 -0.04(-0.20%)
Sep 12, 2017 19.59 19.62 19.59 19.61 1,122 -0.02(-0.12%)
Sep 11, 2017 19.66 19.66 19.63 19.63 1,782 -0.05(-0.24%)
Sep 08, 2017 19.68 19.69 19.68 19.68 3,796 +0.00(+0.00%)
Sep 07, 2017 19.65 19.68 19.65 19.68 2,154 +0.04(+0.20%)
Sep 06, 2017 19.68 19.70 19.64 19.64 9,320 -0.02(-0.12%)
Sep 05, 2017 19.65 19.66 19.63 19.66 9,160 +0.03(+0.16%)
Sep 01, 2017 19.62 19.63 19.62 19.63 1,099 +0.01(+0.05%)
Aug 31, 2017 19.61 19.63 19.60 19.62 11,334 +0.01(+0.06%)
Aug 30, 2017 19.60 19.64 19.59 19.61 86,911 -0.01(-0.04%)
Aug 29, 2017 19.62 19.62 19.62 19.62 9,145 +0.02(+0.10%)
Aug 28, 2017 19.54 19.60 19.54 19.60 21,375 +0.03(+0.16%)
Aug 25, 2017 19.55 19.59 19.54 19.57 4,230 -0.00(-0.00%)
Aug 24, 2017 19.57 19.57 19.53 19.57 5,398 +0.00(+0.00%)
Aug 23, 2017 19.55 19.57 19.54 19.57 23,702 +0.02(+0.12%)
Aug 22, 2017 19.54 19.55 19.52 19.54 7,417 -0.01(-0.04%)
Aug 21, 2017 19.54 19.55 19.52 19.55 9,720 +0.01(+0.04%)
Aug 18, 2017 19.54 19.54 19.52 19.54 7,878 +0.01(+0.07%)
Aug 17, 2017 19.52 19.54 19.51 19.53 8,861 +0.03(+0.14%)
Aug 16, 2017 19.48 19.51 19.47 19.51 22,235 +0.02(+0.13%)
Aug 15, 2017 19.49 19.50 19.48 19.48 17,721 +0.02(+0.12%)
Aug 14, 2017 19.47 19.49 19.46 19.46 1,374 -0.02(-0.10%)
Aug 11, 2017 19.50 19.50 19.48 19.48 1,392 +0.01(+0.06%)
Aug 10, 2017 19.47 19.48 19.47 19.47 1,803 +0.00(+0.01%)
Aug 09, 2017 19.49 19.51 19.45 19.46 8,394 -0.02(-0.09%)
Aug 08, 2017 19.49 19.54 19.45 19.48 65,600 +0.04(+0.20%)
Aug 07, 2017 19.48 19.48 19.44 19.44 637 -0.01(-0.04%)
Aug 04, 2017 19.49 19.51 19.45 19.45 37,860 -0.06(-0.32%)
Aug 03, 2017 19.44 19.57 19.43 19.51 31,195 +0.04(+0.19%)
Aug 02, 2017 19.51 19.51 19.47 19.48 3,924 -0.01(-0.07%)
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.