Nushares US Aggregate Bond ETF (NY: NUAG )

20.90 +0.01 (+0.05%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.70 22.71 22.68 22.69 24,751 +0.00(+0.00%)
Dec 30, 2021 22.64 22.69 22.62 22.69 42,083 +0.06(+0.24%)
Dec 29, 2021 22.64 22.65 22.61 22.63 54,983 -0.06(-0.28%)
Dec 28, 2021 22.73 22.73 22.69 22.70 28,539 +0.00(+0.00%)
Dec 27, 2021 22.69 22.71 22.69 22.70 21,253 +0.02(+0.08%)
Dec 23, 2021 22.67 22.69 22.67 22.68 28,319 -0.05(-0.20%)
Dec 22, 2021 22.72 22.72 22.70 22.72 36,316 +0.02(+0.08%)
Dec 21, 2021 22.58 22.70 22.58 22.70 20,422 -0.02(-0.08%)
Dec 20, 2021 22.84 22.84 22.71 22.72 27,918 -0.05(-0.20%)
Dec 17, 2021 22.79 22.79 22.75 22.77 33,729 +0.03(+0.12%)
Dec 16, 2021 22.71 22.75 22.71 22.74 27,978 +0.04(+0.19%)
Dec 15, 2021 22.70 22.74 22.67 22.70 36,888 -0.04(-0.16%)
Dec 14, 2021 22.73 22.75 22.72 22.74 76,174 -0.03(-0.12%)
Dec 13, 2021 22.75 22.79 22.75 22.76 22,067 +0.08(+0.36%)
Dec 10, 2021 22.71 22.74 22.68 22.68 66,975 -0.00(-0.00%)
Dec 09, 2021 22.71 22.72 22.68 22.68 47,136 -0.02(-0.08%)
Dec 08, 2021 22.71 22.71 22.67 22.70 87,302 -0.06(-0.24%)
Dec 07, 2021 22.77 22.78 22.74 22.75 38,073 -0.02(-0.08%)
Dec 06, 2021 22.80 22.81 22.75 22.77 22,331 -0.07(-0.30%)
Dec 03, 2021 22.72 22.87 22.72 22.84 45,839 +0.09(+0.38%)
Dec 02, 2021 22.75 22.76 22.72 22.75 26,660 +0.02(+0.08%)
Dec 01, 2021 22.69 22.74 22.68 22.74 36,410 -0.01(-0.06%)
Nov 30, 2021 22.79 22.82 22.79 22.75 47,165 +0.04(+0.16%)
Nov 29, 2021 22.62 22.72 22.62 22.71 35,825 +0.01(+0.04%)
Nov 26, 2021 22.63 22.70 22.63 22.70 29,353 +0.20(+0.90%)
Nov 24, 2021 22.46 22.51 22.45 22.50 62,365 -0.02(-0.08%)
Nov 23, 2021 22.55 22.55 22.50 22.52 51,772 -0.05(-0.20%)
Nov 22, 2021 22.65 22.68 22.56 22.57 71,892 -0.15(-0.65%)
Nov 19, 2021 22.74 22.74 22.71 22.71 40,899 +0.04(+0.18%)
Nov 18, 2021 22.64 22.67 22.63 22.67 61,161 +0.04(+0.18%)
Nov 17, 2021 22.56 22.63 22.56 22.63 28,520 +0.04(+0.18%)
Nov 16, 2021 22.61 22.63 22.57 22.59 43,884 -0.03(-0.14%)
Nov 15, 2021 22.68 22.68 22.62 22.62 8,711 -0.03(-0.12%)
Nov 12, 2021 22.68 22.68 22.64 22.65 30,940 -0.01(-0.06%)
Nov 11, 2021 22.71 22.71 22.66 22.66 57,534 -0.03(-0.14%)
Nov 10, 2021 22.82 22.69 128,558 -0.19(-0.82%)
Nov 09, 2021 22.89 22.92 22.88 22.88 37,714 +0.05(+0.22%)
Nov 08, 2021 22.84 22.85 22.82 22.83 56,413 -0.05(-0.22%)
Nov 05, 2021 22.83 22.89 22.83 22.88 40,455 +0.11(+0.50%)
Nov 04, 2021 22.68 22.82 22.68 22.77 171,343 +0.06(+0.28%)
Nov 03, 2021 22.74 22.75 22.68 22.70 48,459 -0.04(-0.16%)
Nov 02, 2021 22.72 22.76 22.72 22.74 40,898 +0.04(+0.20%)
Nov 01, 2021 22.66 22.70 22.75 22.69 24,957 -0.01(-0.07%)
Oct 29, 2021 22.65 22.73 22.65 22.71 25,151 +0.01(+0.02%)
Oct 28, 2021 22.72 22.74 22.69 22.70 82,252 -0.05(-0.20%)
Oct 27, 2021 22.73 22.77 22.68 22.75 65,321 +0.12(+0.53%)
Oct 26, 2021 22.62 22.63 34,540 +0.02(+0.09%)
Oct 25, 2021 22.60 22.63 22.60 22.61 41,640 +0.05(+0.21%)
Oct 22, 2021 22.56 22.57 22.54 22.56 28,138 +0.04(+0.18%)
Oct 21, 2021 22.54 22.56 22.51 22.52 49,156 -0.06(-0.28%)
Oct 20, 2021 22.60 22.61 22.58 22.58 33,087 -0.02(-0.07%)
Oct 19, 2021 22.64 22.64 22.59 22.60 37,213 -0.08(-0.34%)
Oct 18, 2021 22.65 22.68 22.63 22.68 27,618 -0.01(-0.04%)
Oct 15, 2021 22.70 22.71 22.68 22.68 17,332 -0.07(-0.30%)
Oct 14, 2021 22.73 22.75 22.71 22.75 90,382 +0.05(+0.22%)
Oct 13, 2021 22.67 22.71 22.67 22.70 58,069 +0.12(+0.53%)
Oct 12, 2021 22.56 22.58 22.55 22.58 19,271 +0.05(+0.24%)
Oct 11, 2021 22.57 22.57 22.53 22.53 109,734 -0.06(-0.26%)
Oct 08, 2021 22.61 22.61 22.58 22.59 28,562 -0.06(-0.28%)
Oct 07, 2021 22.68 22.68 22.65 22.65 25,938 -0.06(-0.27%)
Oct 06, 2021 22.72 22.72 22.69 22.71 45,075 +0.01(+0.06%)
Oct 05, 2021 22.74 22.74 22.69 22.70 46,574 -0.08(-0.34%)
Oct 04, 2021 22.75 22.79 22.74 22.78 167,834 -0.01(-0.04%)
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.