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 (%)
Aug 31, 2021 22.68 22.68 22.63 22.64 31,970 -0.03(-0.14%)
Aug 30, 2021 22.63 22.68 22.63 22.68 32,791 +0.03(+0.15%)
Aug 27, 2021 22.58 22.64 22.58 22.64 148,113 +0.06(+0.27%)
Aug 26, 2021 22.57 22.58 22.56 22.58 34,651 +0.01(+0.04%)
Aug 25, 2021 22.63 22.63 22.56 22.57 28,703 -0.05(-0.22%)
Aug 24, 2021 22.64 22.65 22.62 22.62 29,918 -0.04(-0.16%)
Aug 23, 2021 22.63 22.66 22.63 22.66 47,620 +0.02(+0.08%)
Aug 20, 2021 22.66 22.67 22.63 22.64 39,603 -0.01(-0.04%)
Aug 19, 2021 22.64 22.66 22.62 22.65 47,929 +0.05(+0.20%)
Aug 18, 2021 22.60 22.62 22.58 22.60 32,614 -0.02(-0.08%)
Aug 17, 2021 22.61 22.65 22.61 22.62 37,842 -0.02(-0.10%)
Aug 16, 2021 22.68 22.68 22.64 22.64 18,873 +0.01(+0.06%)
Aug 13, 2021 22.58 22.63 22.58 22.63 45,222 +0.09(+0.40%)
Aug 12, 2021 22.52 22.55 22.52 22.54 36,473 +0.01(+0.04%)
Aug 11, 2021 22.50 22.55 22.49 22.53 121,269 +0.03(+0.12%)
Aug 10, 2021 22.53 22.58 22.50 22.50 8,155,176 -0.04(-0.16%)
Aug 09, 2021 22.61 22.61 22.54 22.54 86,513 -0.05(-0.20%)
Aug 06, 2021 22.62 22.64 22.58 22.59 31,620 -0.12(-0.54%)
Aug 05, 2021 22.70 22.71 22.69 22.71 18,395 -0.05(-0.24%)
Aug 04, 2021 22.86 22.86 22.70 22.76 32,703 +0.00(+0.00%)
Aug 03, 2021 22.76 22.80 22.75 22.76 64,399 +0.02(+0.10%)
Aug 02, 2021 22.72 22.78 22.72 22.74 15,495 +0.04(+0.18%)
Jul 30, 2021 22.69 22.71 22.68 22.70 38,687 +0.03(+0.11%)
Jul 29, 2021 22.68 22.68 22.66 22.67 18,154 -0.02(-0.10%)
Jul 28, 2021 22.65 22.70 22.64 22.69 60,420 +0.04(+0.18%)
Jul 27, 2021 22.65 22.66 22.64 22.65 30,090 +0.05(+0.24%)
Jul 26, 2021 22.63 22.63 22.60 22.60 15,161 -0.02(-0.10%)
Jul 23, 2021 22.57 22.62 22.57 22.62 7,598 -0.01(-0.06%)
Jul 22, 2021 22.60 22.64 22.60 22.64 13,266 +0.05(+0.22%)
Jul 21, 2021 22.60 22.61 22.58 22.59 43,227 -0.09(-0.38%)
Jul 20, 2021 22.75 22.79 22.67 22.67 5,722,999 -0.02(-0.10%)
Jul 19, 2021 22.70 22.70 22.68 22.69 4,342 +0.11(+0.50%)
Jul 16, 2021 22.55 22.59 22.55 22.58 32,722 -0.02(-0.08%)
Jul 15, 2021 22.58 22.60 22.55 22.60 7,820 +0.05(+0.24%)
Jul 14, 2021 22.52 22.55 22.52 22.55 9,815 +0.07(+0.32%)
Jul 13, 2021 22.52 22.55 22.46 22.47 6,595 -0.05(-0.20%)
Jul 12, 2021 22.55 22.55 22.51 22.52 10,575 -0.00(-0.02%)
Jul 09, 2021 22.54 22.54 22.52 22.52 3,273 -0.10(-0.44%)
Jul 08, 2021 22.62 22.63 22.61 22.62 14,953 +0.03(+0.14%)
Jul 07, 2021 22.56 22.60 22.56 22.59 24,952 +0.05(+0.24%)
Jul 06, 2021 22.49 22.56 22.49 22.54 42,739 +0.08(+0.38%)
Jul 02, 2021 22.41 22.45 22.41 22.45 13,097 +0.04(+0.19%)
Jul 01, 2021 22.43 22.43 22.39 22.41 46,117 -0.02(-0.09%)
Jun 30, 2021 22.43 22.46 22.43 22.43 15,147 +0.02(+0.08%)
Jun 29, 2021 22.40 22.42 22.40 22.41 21,068 +0.01(+0.04%)
Jun 28, 2021 22.39 22.41 22.38 22.40 90,513 +0.07(+0.32%)
Jun 25, 2021 22.34 22.34 22.31 22.33 16,992 -0.05(-0.20%)
Jun 24, 2021 22.40 22.40 22.37 22.38 18,088 +0.02(+0.07%)
Jun 23, 2021 22.36 22.39 22.36 22.36 44,101 -0.02(-0.10%)
Jun 22, 2021 22.33 22.38 22.33 22.38 20,807 +0.03(+0.14%)
Jun 21, 2021 22.37 22.39 22.35 22.35 36,846 -0.08(-0.34%)
Jun 18, 2021 22.36 22.43 22.36 22.43 18,510 +0.08(+0.38%)
Jun 17, 2021 22.32 22.39 22.32 22.35 14,964 +0.07(+0.33%)
Jun 16, 2021 22.37 22.37 22.25 22.27 9,537 -0.07(-0.32%)
Jun 15, 2021 22.33 22.35 22.33 22.34 16,044 +0.00(+0.02%)
Jun 14, 2021 22.38 22.38 22.33 22.34 3,060 -0.05(-0.22%)
Jun 11, 2021 22.40 22.40 22.38 22.39 46,180 -0.02(-0.08%)
Jun 10, 2021 22.33 22.41 22.33 22.41 76,457 +0.05(+0.22%)
Jun 09, 2021 22.35 22.36 22.34 22.36 9,032 +0.05(+0.22%)
Jun 08, 2021 22.30 22.32 22.30 22.31 27,450 +0.04(+0.16%)
Jun 07, 2021 22.25 22.28 22.25 22.27 32,763 -0.00(-0.02%)
Jun 04, 2021 22.24 22.28 22.24 22.28 12,255 +0.08(+0.36%)
Jun 03, 2021 22.21 22.21 22.19 22.20 17,178 -0.05(-0.22%)
Jun 02, 2021 22.25 22.25 22.23 22.25 14,584 +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.