Nushares US Aggregate Bond ETF (NY: NUAG )

24.74 USD -0.02 (-0.08%)
Streaming Delayed Price Updated: 1:44 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 24.77 24.79 24.76 24.76 15,880 -0.07(-0.30%)
Oct 14, 2021 24.80 24.83 24.79 24.83 82,808 +0.05(+0.22%)
Oct 13, 2021 24.74 24.79 24.74 24.78 53,203 +0.13(+0.53%)
Oct 12, 2021 24.62 24.65 24.61 24.65 17,656 +0.06(+0.24%)
Oct 11, 2021 24.63 24.63 24.59 24.59 100,538 -0.07(-0.26%)
Oct 08, 2021 24.68 24.68 24.64 24.66 26,169 -0.07(-0.28%)
Oct 07, 2021 24.75 24.76 24.72 24.73 23,765 -0.07(-0.27%)
Oct 06, 2021 24.80 24.80 24.77 24.79 41,298 +0.02(+0.06%)
Oct 05, 2021 24.82 24.82 24.77 24.78 42,671 -0.08(-0.34%)
Oct 04, 2021 24.83 24.88 24.82 24.86 153,769 -0.01(-0.04%)
Oct 01, 2021 24.84 24.88 24.82 24.87 35,933 +0.05(+0.21%)
Sep 30, 2021 24.79 24.83 24.79 24.82 63,219 -0.01(-0.05%)
Sep 29, 2021 24.85 24.87 24.80 24.83 30,276 +0.01(+0.06%)
Sep 28, 2021 24.83 24.85 24.80 24.82 82,864 -0.11(-0.46%)
Sep 27, 2021 24.95 24.96 24.93 24.93 212,457 -0.04(-0.14%)
Sep 24, 2021 24.99 24.99 24.95 24.96 24,776 -0.05(-0.18%)
Sep 23, 2021 25.09 25.09 25.01 25.01 35,179 -0.14(-0.54%)
Sep 22, 2021 25.12 25.16 25.12 25.15 17,841 +0.03(+0.12%)
Sep 21, 2021 25.13 25.13 25.11 25.11 15,961 -0.01(-0.04%)
Sep 20, 2021 25.09 25.13 25.09 25.12 25,060 +0.07(+0.28%)
Sep 17, 2021 25.07 25.10 25.05 25.05 34,910 -0.04(-0.16%)
Sep 16, 2021 25.09 25.11 25.08 25.10 37,372 -0.06(-0.25%)
Sep 15, 2021 25.18 25.18 25.13 25.16 37,931 -0.02(-0.08%)
Sep 14, 2021 25.15 25.19 25.15 25.18 65,204 +0.06(+0.26%)
Sep 13, 2021 25.11 25.12 25.10 25.11 18,476 +0.04(+0.18%)
Sep 10, 2021 25.08 25.09 25.07 25.07 34,902 -0.05(-0.20%)
Sep 09, 2021 25.07 25.14 25.07 25.12 48,260 +0.07(+0.27%)
Sep 08, 2021 25.03 25.07 25.02 25.05 26,451 +0.05(+0.21%)
Sep 07, 2021 25.02 25.02 24.99 25.00 36,754 -0.07(-0.30%)
Sep 03, 2021 25.05 25.07 25.05 25.07 27,483 -0.04(-0.14%)
Sep 02, 2021 25.08 25.12 25.08 25.11 45,644 +0.05(+0.20%)
Sep 01, 2021 25.10 25.10 25.05 25.06 17,896 -0.05(-0.18%)
Aug 31, 2021 25.14 25.14 25.09 25.11 28,836 -0.03(-0.14%)
Aug 30, 2021 25.09 25.14 25.09 25.14 29,576 +0.04(+0.15%)
Aug 27, 2021 25.03 25.11 25.03 25.10 133,591 +0.07(+0.27%)
Aug 26, 2021 25.02 25.04 25.01 25.04 31,254 +0.01(+0.04%)
Aug 25, 2021 25.08 25.08 25.01 25.02 25,889 -0.06(-0.22%)
Aug 24, 2021 25.10 25.11 25.08 25.08 26,985 -0.04(-0.16%)
Aug 23, 2021 25.09 25.12 25.09 25.12 42,951 +0.02(+0.08%)
Aug 20, 2021 25.12 25.13 25.09 25.10 35,720 -0.01(-0.04%)
Aug 19, 2021 25.10 25.12 25.08 25.11 43,230 +0.05(+0.20%)
Aug 18, 2021 25.06 25.08 25.03 25.06 29,417 -0.02(-0.08%)
Aug 17, 2021 25.07 25.11 25.07 25.08 34,132 -0.03(-0.10%)
Aug 16, 2021 25.14 25.14 25.10 25.11 17,023 +0.02(+0.06%)
Aug 13, 2021 25.03 25.09 25.03 25.09 40,788 +0.10(+0.40%)
Aug 12, 2021 24.97 25.00 24.96 24.99 32,897 +0.01(+0.04%)
Aug 11, 2021 24.95 25.00 24.93 24.98 109,379 +0.03(+0.12%)
Aug 10, 2021 24.98 25.03 24.95 24.95 7,355,550 -0.04(-0.16%)
Aug 09, 2021 25.07 25.07 24.99 24.99 78,031 -0.05(-0.20%)
Aug 06, 2021 25.08 25.10 25.04 25.04 28,520 -0.14(-0.54%)
Aug 05, 2021 25.17 25.18 25.16 25.18 16,592 -0.06(-0.24%)
Aug 04, 2021 25.35 25.35 25.17 25.24 29,497 +0.00(+0.00%)
Aug 03, 2021 25.24 25.28 25.22 25.24 58,085 +0.03(+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.