Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 -0.07 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 20.00 20.00 19.98 19.98 15,538 -0.05(-0.23%)
Mar 28, 2019 20.02 20.03 20.00 20.03 22,817 +0.03(+0.15%)
Mar 27, 2019 20.02 20.02 19.99 20.00 7,031 +0.03(+0.17%)
Mar 26, 2019 19.97 19.97 19.96 19.97 7,551 +0.00(+0.01%)
Mar 25, 2019 19.93 19.99 19.93 19.96 10,977 +0.06(+0.31%)
Mar 22, 2019 19.89 19.92 19.89 19.90 10,876 +0.05(+0.24%)
Mar 21, 2019 19.83 19.85 19.83 19.85 258,747 +0.06(+0.32%)
Mar 20, 2019 19.73 19.79 19.72 19.79 10,074 +0.07(+0.36%)
Mar 19, 2019 19.72 19.72 19.71 19.72 7,649 -0.00(-0.02%)
Mar 18, 2019 19.73 19.74 19.72 19.72 25,476 -0.00(-0.02%)
Mar 15, 2019 19.74 19.74 19.72 19.73 2,031 +0.03(+0.16%)
Mar 14, 2019 19.69 19.70 19.69 19.69 3,655 +0.00(+0.00%)
Mar 13, 2019 19.70 19.70 19.69 19.69 11,781 -0.03(-0.14%)
Mar 12, 2019 19.71 19.72 19.70 19.72 7,526 +0.05(+0.27%)
Mar 11, 2019 19.69 19.69 19.67 19.67 3,081 -0.02(-0.11%)
Mar 08, 2019 19.65 19.69 19.65 19.69 9,323 +0.05(+0.24%)
Mar 07, 2019 19.64 19.66 19.64 19.64 3,437 +0.05(+0.25%)
Mar 06, 2019 19.60 19.63 19.59 19.59 8,800 +0.01(+0.06%)
Mar 05, 2019 19.59 19.59 19.58 19.58 7,812 -0.02(-0.11%)
Mar 04, 2019 19.57 19.62 19.57 19.60 76,126 +0.03(+0.17%)
Mar 01, 2019 19.59 19.59 19.57 19.57 98,131 -0.00(-0.00%)
Feb 28, 2019 19.58 19.58 19.57 19.57 8,783 -0.03(-0.15%)
Feb 27, 2019 19.60 19.64 19.59 19.60 20,222 -0.01(-0.06%)
Feb 26, 2019 19.61 19.64 19.61 19.61 10,287 +0.00(+0.02%)
Feb 25, 2019 19.63 19.63 19.59 19.61 7,353 +0.00(+0.02%)
Feb 22, 2019 19.61 19.61 19.59 19.60 17,128 +0.03(+0.15%)
Feb 21, 2019 19.57 19.59 19.57 19.57 4,198 -0.03(-0.17%)
Feb 20, 2019 19.59 19.62 19.59 19.61 5,746 -0.01(-0.06%)
Feb 19, 2019 19.60 19.62 19.59 19.62 5,205 +0.03(+0.17%)
Feb 15, 2019 19.59 19.59 19.57 19.59 1,197 +0.02(+0.09%)
Feb 14, 2019 19.55 19.59 19.55 19.57 14,235 +0.03(+0.13%)
Feb 13, 2019 19.56 19.58 19.54 19.54 20,406 -0.04(-0.20%)
Feb 12, 2019 19.57 19.58 19.57 19.58 7,699 -0.02(-0.08%)
Feb 11, 2019 19.58 19.60 19.57 19.60 14,095 +0.02(+0.11%)
Feb 08, 2019 19.57 19.60 19.57 19.58 9,941 +0.01(+0.05%)
Feb 07, 2019 19.57 19.58 19.54 19.57 3,328 +0.02(+0.12%)
Feb 06, 2019 19.59 19.59 19.53 19.54 13,012 -0.01(-0.03%)
Feb 05, 2019 19.55 19.56 19.53 19.55 10,244 +0.02(+0.12%)
Feb 04, 2019 19.52 19.54 19.51 19.53 8,039 -0.02(-0.09%)
Feb 01, 2019 19.59 19.59 19.54 19.54 15,930 -0.01(-0.03%)
Jan 31, 2019 19.56 19.57 19.54 19.55 8,780 +0.06(+0.33%)
Jan 30, 2019 19.44 19.49 19.44 19.49 19,619 +0.02(+0.13%)
Jan 29, 2019 19.42 19.46 19.42 19.46 6,253 +0.03(+0.16%)
Jan 28, 2019 19.44 19.44 19.39 19.43 30,289 +0.01(+0.03%)
Jan 25, 2019 19.41 19.44 19.40 19.42 9,722 +0.03(+0.15%)
Jan 24, 2019 19.39 19.39 19.38 19.39 7,740 +0.02(+0.09%)
Jan 23, 2019 19.38 19.41 19.37 19.38 7,173 +0.01(+0.04%)
Jan 22, 2019 19.36 19.39 19.36 19.37 40,909 +0.02(+0.13%)
Jan 18, 2019 19.35 19.36 19.34 19.34 13,563 -0.00(-0.02%)
Jan 17, 2019 19.32 19.35 19.32 19.35 22,539 +0.01(+0.07%)
Jan 16, 2019 19.32 19.34 19.31 19.33 20,175 +0.02(+0.08%)
Jan 15, 2019 19.29 19.34 19.29 19.32 3,795 +0.01(+0.04%)
Jan 14, 2019 19.33 19.35 19.31 19.31 7,775 -0.00(-0.02%)
Jan 11, 2019 19.35 19.35 19.31 19.32 20,285 -0.01(-0.07%)
Jan 10, 2019 19.33 19.35 19.32 19.33 2,349 -0.03(-0.17%)
Jan 09, 2019 19.34 19.36 19.34 19.36 3,083 +0.05(+0.26%)
Jan 08, 2019 19.33 19.33 19.31 19.31 7,011 -0.02(-0.09%)
Jan 07, 2019 19.35 19.36 19.33 19.33 8,607 -0.05(-0.26%)
Jan 04, 2019 19.38 19.38 19.36 19.38 7,202 +0.02(+0.09%)
Jan 03, 2019 19.34 19.37 19.34 19.36 6,284 +0.03(+0.14%)
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.