Nushares US Aggregate Bond ETF (NY: NUAG )

24.79 USD +0.04 (+0.16%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.12 23.19 23.12 23.18 19,000 +0.08(+0.35%)
Dec 28, 2018 23.07 23.13 23.06 23.10 61,900 +0.10(+0.43%)
Dec 27, 2018 23.07 23.09 23.00 23.00 37,131 -0.03(-0.13%)
Dec 26, 2018 23.07 23.07 23.03 23.03 2,871 -0.08(-0.35%)
Dec 24, 2018 23.13 23.16 23.10 23.11 14,300 -0.01(-0.04%)
Dec 21, 2018 23.17 23.18 23.08 23.12 68,100 -0.05(-0.22%)
Dec 20, 2018 23.16 23.18 23.13 23.17 31,017 +0.02(+0.09%)
Dec 19, 2018 23.21 23.21 23.15 23.15 35,788 +0.03(+0.13%)
Dec 18, 2018 23.12 23.16 23.12 23.12 17,326 +0.02(+0.09%)
Dec 17, 2018 23.09 23.11 23.08 23.10 3,652 +0.05(+0.22%)
Dec 14, 2018 23.06 23.10 23.05 23.05 1,800 +0.00(+0.02%)
Dec 13, 2018 23.08 23.08 23.05 23.05 3,445 -0.00(-0.02%)
Dec 12, 2018 23.03 23.08 23.03 23.05 9,395 +0.02(+0.09%)
Dec 11, 2018 23.05 23.06 23.03 23.03 212,156 -0.03(-0.12%)
Dec 10, 2018 23.03 23.06 23.03 23.06 4,731 +0.06(+0.25%)
Dec 07, 2018 23.04 23.05 22.98 23.00 4,800 +0.04(+0.15%)
Dec 06, 2018 22.98 23.00 22.96 22.96 1,052 +0.01(+0.07%)
Dec 04, 2018 22.93 22.99 22.92 22.95 18,000 +0.04(+0.17%)
Dec 03, 2018 22.88 22.93 22.88 22.91 2,679 +0.00(+0.00%)
Nov 30, 2018 22.91 22.96 22.89 22.91 18,300 +0.02(+0.09%)
Nov 29, 2018 22.91 22.93 22.89 22.89 4,644 -0.03(-0.13%)
Nov 28, 2018 22.96 22.96 22.89 22.92 12,244 -0.01(-0.04%)
Nov 27, 2018 22.91 22.93 22.90 22.93 9,678 -0.00(-0.00%)
Nov 26, 2018 22.96 22.98 22.92 22.93 15,777 -0.05(-0.22%)
Nov 23, 2018 23.00 23.00 22.91 22.98 25,200 +0.06(+0.26%)
Nov 21, 2018 22.92 22.92 22.92 0 +0.00(+0.00%)
Nov 20, 2018 22.93 22.93 22.92 22.92 2,132 -0.02(-0.09%)
Nov 19, 2018 22.96 22.98 22.93 22.94 4,587 +0.06(+0.26%)
Nov 16, 2018 22.86 22.93 22.86 22.88 6,700 +0.01(+0.04%)
Nov 15, 2018 22.85 22.89 22.85 22.87 14,100 +0.06(+0.26%)
Nov 14, 2018 22.84 22.86 22.81 22.81 15,799 -0.11(-0.46%)
Nov 13, 2018 22.93 22.94 22.86 22.92 11,539 -0.04(-0.17%)
Nov 12, 2018 22.95 22.97 22.95 22.95 2,698 +0.00(+0.02%)
Nov 09, 2018 22.94 22.97 22.92 22.95 3,200 +0.04(+0.17%)
Nov 08, 2018 22.94 22.96 22.91 22.91 6,684 -0.06(-0.26%)
Nov 07, 2018 23.00 23.00 22.94 22.97 7,146 +0.07(+0.31%)
Nov 06, 2018 22.96 22.96 22.90 22.90 4,578 -0.05(-0.20%)
Nov 05, 2018 22.90 22.95 22.90 22.95 6,261 +0.04(+0.15%)
Nov 02, 2018 22.96 23.00 22.91 22.91 9,600 -0.04(-0.17%)
Nov 01, 2018 22.96 22.96 22.95 22.95 642 -0.10(-0.43%)
Oct 31, 2018 23.10 23.11 23.05 23.05 11,521 -0.05(-0.22%)
Oct 30, 2018 23.14 23.14 23.09 23.10 21,637 -0.06(-0.26%)
Oct 29, 2018 23.13 23.17 23.12 23.16 8,479 +0.01(+0.04%)
Oct 26, 2018 23.13 23.15 23.11 23.15 16,900 +0.06(+0.26%)
Oct 25, 2018 23.11 23.13 23.09 23.09 21,413 -0.00(-0.02%)
Oct 24, 2018 23.09 23.14 23.09 23.09 3,647 +0.02(+0.07%)
Oct 23, 2018 23.09 23.12 23.08 23.08 13,223 -0.03(-0.12%)
Oct 22, 2018 23.10 23.11 23.09 23.11 11,154 -0.01(-0.05%)
Oct 19, 2018 23.12 23.12 23.10 23.12 2,800 +0.03(+0.13%)
Oct 18, 2018 23.13 23.13 23.09 23.09 12,514 -0.06(-0.26%)
Oct 17, 2018 23.14 23.18 23.13 23.15 15,524 +0.02(+0.09%)
Oct 16, 2018 23.16 23.17 23.13 23.13 18,794 +0.00(+0.00%)
Oct 15, 2018 23.16 23.18 23.13 23.13 14,491 -0.03(-0.13%)
Oct 12, 2018 23.13 23.17 23.13 23.16 15,500 +0.04(+0.17%)
Oct 11, 2018 23.14 23.14 23.10 23.12 9,886 +0.03(+0.13%)
Oct 10, 2018 23.11 23.12 23.09 23.09 16,111 -0.01(-0.04%)
Oct 09, 2018 23.14 23.19 23.07 23.10 3,273,306 -0.00(-0.02%)
Oct 08, 2018 23.14 23.15 23.09 23.11 10,801 -0.04(-0.19%)
Oct 05, 2018 23.18 23.18 23.11 23.15 53,700 -0.04(-0.16%)
Oct 04, 2018 23.27 23.27 23.17 23.19 13,060 -0.07(-0.32%)
Oct 03, 2018 23.31 23.35 23.24 23.26 27,469 -0.09(-0.37%)
Oct 02, 2018 23.33 23.39 23.32 23.35 11,758 -0.02(-0.10%)
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.