Nushares US Aggregate Bond ETF (NY: NUAG )

24.84 USD +0.09 (+0.38%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 24.67 24.69 24.63 24.63 11,900 -0.05(-0.20%)
Dec 30, 2019 24.65 24.68 24.62 24.68 5,793 -0.02(-0.08%)
Dec 27, 2019 24.73 24.73 24.70 24.70 1,400 -0.04(-0.18%)
Dec 26, 2019 24.74 24.77 24.72 24.75 13,319 +0.05(+0.19%)
Dec 24, 2019 24.69 24.72 24.67 24.70 5,400 -0.01(-0.03%)
Dec 23, 2019 24.71 24.72 24.68 24.70 2,984 -0.01(-0.04%)
Dec 20, 2019 24.73 24.74 24.71 24.71 8,000 +0.01(+0.06%)
Dec 19, 2019 24.69 24.71 24.69 24.70 4,357 +0.01(+0.02%)
Dec 18, 2019 24.68 24.71 24.66 24.70 8,131 +0.00(+0.02%)
Dec 17, 2019 24.70 24.74 24.68 24.69 6,943 -0.02(-0.10%)
Dec 16, 2019 24.71 24.74 24.70 24.71 2,001 -0.04(-0.14%)
Dec 13, 2019 24.70 24.75 24.67 24.75 12,000 +0.08(+0.34%)
Dec 12, 2019 24.67 24.69 24.67 24.67 3,838 -0.08(-0.32%)
Dec 11, 2019 24.72 24.76 24.70 24.75 5,379 +0.06(+0.24%)
Dec 10, 2019 24.70 24.71 24.67 24.68 3,650 -0.02(-0.10%)
Dec 09, 2019 24.69 24.71 24.67 24.71 7,115 +0.02(+0.08%)
Dec 06, 2019 24.71 24.71 24.66 24.69 7,000 -0.01(-0.06%)
Dec 05, 2019 24.68 24.71 24.68 24.70 2,215 -0.05(-0.18%)
Dec 04, 2019 24.71 24.75 24.70 24.75 10,621 +0.01(+0.04%)
Dec 03, 2019 24.68 24.79 24.68 24.74 4,971 +0.09(+0.39%)
Dec 02, 2019 24.66 24.67 24.62 24.64 3,818 -0.15(-0.62%)
Nov 29, 2019 24.83 24.83 24.76 24.80 19,000 -0.00(-0.01%)
Nov 27, 2019 24.83 24.84 24.79 24.80 8,500 -0.04(-0.16%)
Nov 26, 2019 24.84 24.84 24.80 24.84 144,451 +0.05(+0.22%)
Nov 25, 2019 24.78 24.80 24.78 24.79 3,615 +0.04(+0.16%)
Nov 22, 2019 24.75 24.76 24.73 24.74 5,700 +0.00(+0.02%)
Nov 21, 2019 24.72 24.76 24.72 24.74 21,585 -0.03(-0.11%)
Nov 20, 2019 24.75 24.78 24.75 24.77 2,341 +0.04(+0.17%)
Nov 19, 2019 24.73 24.75 24.69 24.73 6,000 +0.03(+0.12%)
Nov 18, 2019 24.72 24.72 24.67 24.70 2,480 -0.01(-0.02%)
Nov 15, 2019 24.69 24.71 24.65 24.70 6,600 +0.04(+0.14%)
Nov 14, 2019 24.65 24.69 24.63 24.67 4,772 +0.08(+0.34%)
Nov 13, 2019 24.58 24.62 24.58 24.58 6,817 +0.01(+0.05%)
Nov 12, 2019 24.59 24.59 24.51 24.57 3,104,326 -0.01(-0.04%)
Nov 11, 2019 24.55 24.59 24.55 24.58 6,927 +0.00(+0.00%)
Nov 08, 2019 24.59 24.61 24.56 24.58 9,300 -0.03(-0.13%)
Nov 07, 2019 24.62 24.62 24.56 24.61 16,095 -0.08(-0.31%)
Nov 06, 2019 24.66 24.71 24.65 24.69 5,823 +0.05(+0.18%)
Nov 05, 2019 24.66 24.68 24.64 24.64 10,623 -0.09(-0.37%)
Nov 04, 2019 24.78 24.78 24.71 24.74 14,640 -0.08(-0.34%)
Nov 01, 2019 24.80 24.82 24.76 24.82 5,000 -0.04(-0.16%)
Oct 31, 2019 24.84 24.87 24.82 24.86 18,771 +0.10(+0.40%)
Oct 30, 2019 24.71 24.76 24.71 24.76 12,777 +0.07(+0.28%)
Oct 29, 2019 24.69 24.72 24.69 24.69 5,287 -0.01(-0.04%)
Oct 28, 2019 24.69 24.71 24.68 24.70 9,030 -0.04(-0.16%)
Oct 25, 2019 24.75 24.76 24.72 24.74 13,400 -0.02(-0.08%)
Oct 24, 2019 24.78 24.81 24.76 24.76 9,181 +0.01(+0.04%)
Oct 23, 2019 24.77 24.77 24.75 24.75 5,261 +0.02(+0.10%)
Oct 22, 2019 24.72 24.73 24.70 24.73 9,312 +0.03(+0.14%)
Oct 21, 2019 24.72 24.72 24.68 24.69 6,489 -0.05(-0.20%)
Oct 18, 2019 24.72 24.78 24.72 24.74 16,600 +0.02(+0.08%)
Oct 17, 2019 24.73 24.77 24.72 24.72 10,564 -0.01(-0.04%)
Oct 16, 2019 24.71 24.73 24.70 24.73 12,882 +0.02(+0.08%)
Oct 15, 2019 24.75 24.75 24.69 24.71 10,122 +0.00(+0.00%)
Oct 14, 2019 24.74 24.75 24.71 24.71 9,184 +0.04(+0.17%)
Oct 11, 2019 24.67 24.71 24.65 24.67 13,700 -0.11(-0.45%)
Oct 10, 2019 24.81 24.82 24.78 24.78 8,982 -0.11(-0.44%)
Oct 09, 2019 24.89 24.91 24.86 24.89 111,285 -0.01(-0.02%)
Oct 08, 2019 24.97 24.99 24.88 24.89 4,037,362 -0.07(-0.30%)
Oct 07, 2019 24.98 25.00 24.95 24.97 14,222 -0.02(-0.08%)
Oct 04, 2019 24.95 25.01 24.95 24.99 14,200 +0.06(+0.24%)
Oct 03, 2019 24.87 24.97 24.87 24.93 13,066 +0.05(+0.20%)
Oct 02, 2019 24.85 24.89 24.85 24.88 10,092 +0.04(+0.16%)
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.