Nushares US Aggregate Bond ETF (NY: NUAG )

20.91 +0.02 (+0.10%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.51 22.52 22.50 22.50 12,098 +0.01(+0.04%)
May 27, 2021 22.50 22.50 22.47 22.49 75,324 -0.04(-0.17%)
May 26, 2021 22.53 22.56 22.51 22.53 18,973 -0.01(-0.03%)
May 25, 2021 22.52 22.54 22.51 22.54 156,999 +0.05(+0.20%)
May 24, 2021 22.48 22.50 22.47 22.49 67,894 +0.02(+0.08%)
May 21, 2021 22.49 22.49 22.45 22.47 51,905 +0.01(+0.04%)
May 20, 2021 22.47 22.48 22.46 22.47 31,862 +0.07(+0.32%)
May 19, 2021 22.44 22.45 22.28 22.39 5,197,113 -0.05(-0.20%)
May 18, 2021 22.44 22.46 22.43 22.44 57,575 -0.02(-0.09%)
May 17, 2021 22.47 22.47 22.45 22.46 18,944 -0.02(-0.11%)
May 14, 2021 22.47 22.48 22.45 22.48 41,556 +0.06(+0.28%)
May 13, 2021 22.42 22.42 22.40 22.42 21,255 +0.04(+0.18%)
May 12, 2021 22.41 22.41 22.37 22.38 33,260 -0.08(-0.37%)
May 11, 2021 22.46 22.48 22.45 22.46 13,251 -0.06(-0.25%)
May 10, 2021 22.56 22.58 22.47 22.52 20,903 -0.05(-0.24%)
May 07, 2021 22.63 22.64 22.56 22.57 35,613 +0.00(+0.00%)
May 06, 2021 22.54 22.58 22.54 22.57 22,297 +0.02(+0.08%)
May 05, 2021 22.55 22.56 22.54 22.56 23,012 +0.01(+0.06%)
May 04, 2021 22.56 22.56 22.54 22.54 15,026 +0.03(+0.12%)
May 03, 2021 22.51 22.55 22.50 22.52 11,289 +0.00(+0.00%)
Apr 30, 2021 22.48 22.51 22.48 22.51 26,058 +0.05(+0.21%)
Apr 29, 2021 22.42 22.47 22.42 22.47 11,345 -0.02(-0.07%)
Apr 28, 2021 22.46 22.48 22.44 22.48 11,771 +0.02(+0.08%)
Apr 27, 2021 22.51 22.51 22.46 22.46 37,624 -0.05(-0.24%)
Apr 26, 2021 22.54 22.54 22.52 22.52 19,738 -0.02(-0.08%)
Apr 23, 2021 22.52 22.56 22.52 22.54 9,937 -0.00(-0.00%)
Apr 22, 2021 22.54 22.55 22.51 22.54 15,923 +0.00(+0.00%)
Apr 21, 2021 22.52 22.54 22.50 22.54 33,094 +0.03(+0.12%)
Apr 20, 2021 22.48 22.52 22.48 22.51 17,999 +0.02(+0.10%)
Apr 19, 2021 22.46 22.50 22.46 22.49 61,073 -0.02(-0.08%)
Apr 16, 2021 22.51 22.53 22.51 22.51 19,433 -0.05(-0.22%)
Apr 15, 2021 22.52 22.60 22.52 22.56 23,196 +0.09(+0.42%)
Apr 14, 2021 22.47 22.49 22.44 22.46 41,469 -0.01(-0.06%)
Apr 13, 2021 22.42 22.48 22.41 22.47 35,473 +0.07(+0.29%)
Apr 12, 2021 22.40 22.41 22.39 22.41 18,418 -0.01(-0.03%)
Apr 09, 2021 22.39 22.44 22.39 22.42 23,849 -0.03(-0.14%)
Apr 08, 2021 22.44 22.45 22.42 22.45 32,281 +0.04(+0.18%)
Apr 07, 2021 22.43 22.45 22.40 22.41 24,614 -0.03(-0.12%)
Apr 06, 2021 22.39 22.44 22.39 22.43 20,367 +0.08(+0.36%)
Apr 05, 2021 22.33 22.36 22.33 22.35 28,451 -0.02(-0.08%)
Apr 01, 2021 22.34 22.38 22.34 22.37 171,696 +0.06(+0.26%)
Mar 31, 2021 22.33 22.34 22.30 22.31 44,909 +0.01(+0.06%)
Mar 30, 2021 22.28 22.31 22.28 22.30 17,168 +0.02(+0.11%)
Mar 29, 2021 22.29 22.30 22.26 22.27 11,818 -0.05(-0.23%)
Mar 26, 2021 22.28 22.34 22.28 22.33 15,389 -0.02(-0.08%)
Mar 25, 2021 22.35 22.43 22.34 22.34 178,342 -0.01(-0.04%)
Mar 24, 2021 22.31 22.35 22.31 22.35 40,816 +0.04(+0.18%)
Mar 23, 2021 22.28 22.31 22.27 22.31 19,238 +0.05(+0.22%)
Mar 22, 2021 22.23 22.28 22.23 22.26 26,858 +0.06(+0.28%)
Mar 19, 2021 22.17 22.23 22.17 22.20 28,233 +0.01(+0.04%)
Mar 18, 2021 22.15 22.19 22.15 22.19 21,870 -0.07(-0.32%)
Mar 17, 2021 22.21 22.30 22.20 22.26 17,761 -0.02(-0.08%)
Mar 16, 2021 22.28 22.31 22.27 22.28 21,469 -0.01(-0.06%)
Mar 15, 2021 22.28 22.32 22.28 22.30 52,465 +0.04(+0.16%)
Mar 12, 2021 22.27 22.27 22.25 22.26 26,129 -0.13(-0.58%)
Mar 11, 2021 22.38 22.41 22.36 22.39 77,347 +0.01(+0.04%)
Mar 10, 2021 22.36 22.40 22.35 22.38 70,164 +0.05(+0.20%)
Mar 09, 2021 22.30 22.37 22.30 22.34 28,844 +0.08(+0.37%)
Mar 08, 2021 22.30 22.32 22.20 22.25 5,944,419 -0.09(-0.40%)
Mar 05, 2021 22.37 22.37 22.31 22.34 35,872 -0.02(-0.08%)
Mar 04, 2021 22.50 22.51 22.36 22.36 18,611 -0.14(-0.60%)
Mar 03, 2021 22.49 22.53 22.47 22.50 24,689 -0.06(-0.28%)
Mar 02, 2021 22.55 22.58 22.53 22.56 21,582 +0.00(+0.00%)
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.