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 (%)
Feb 26, 2021 22.43 22.55 22.38 22.52 26,061 +0.19(+0.84%)
Feb 25, 2021 22.46 22.46 22.29 22.33 148,599 -0.27(-1.19%)
Feb 24, 2021 22.50 22.61 22.48 22.60 51,225 +0.01(+0.07%)
Feb 23, 2021 22.52 22.60 22.52 22.58 30,951 -0.03(-0.12%)
Feb 22, 2021 22.68 22.69 22.61 22.61 29,197 -0.09(-0.38%)
Feb 19, 2021 22.77 22.77 22.69 22.70 31,273 -0.09(-0.40%)
Feb 18, 2021 22.78 22.80 22.78 22.79 29,825 -0.01(-0.06%)
Feb 17, 2021 22.80 22.80 22.78 22.80 33,690 +0.03(+0.14%)
Feb 16, 2021 22.79 22.80 22.76 22.77 136,425 -0.11(-0.47%)
Feb 12, 2021 22.87 22.89 22.87 22.88 45,358 -0.05(-0.20%)
Feb 11, 2021 22.98 22.98 22.90 22.92 258,703 -0.05(-0.24%)
Feb 10, 2021 22.98 22.98 22.96 22.98 27,272 +0.05(+0.24%)
Feb 09, 2021 22.97 22.98 22.92 22.92 1,016,853 -0.03(-0.12%)
Feb 08, 2021 22.95 22.98 22.94 22.95 34,022 +0.03(+0.12%)
Feb 05, 2021 22.95 22.95 22.91 22.92 35,710 -0.04(-0.16%)
Feb 04, 2021 22.94 22.97 22.94 22.96 33,925 -0.01(-0.04%)
Feb 03, 2021 22.98 22.98 22.96 22.97 20,618 -0.04(-0.16%)
Feb 02, 2021 22.98 23.00 22.98 23.00 28,580 -0.01(-0.04%)
Feb 01, 2021 23.00 23.04 23.00 23.01 46,632 +0.00(+0.01%)
Jan 29, 2021 23.03 23.04 22.99 23.01 44,511 -0.04(-0.16%)
Jan 28, 2021 23.07 23.08 23.04 23.04 83,030 -0.05(-0.21%)
Jan 27, 2021 23.12 23.13 23.09 23.09 28,306 +0.01(+0.06%)
Jan 26, 2021 23.07 23.11 23.05 23.08 39,628 -0.01(-0.04%)
Jan 25, 2021 23.06 23.11 23.06 23.09 23,161 +0.06(+0.27%)
Jan 22, 2021 22.98 23.04 22.98 23.03 156,732 -0.03(-0.12%)
Jan 21, 2021 23.02 23.05 23.02 23.05 75,912 -0.02(-0.08%)
Jan 20, 2021 23.00 23.07 23.00 23.07 20,802 +0.00(+0.00%)
Jan 19, 2021 22.97 23.07 22.97 23.07 188,084 +0.06(+0.27%)
Jan 15, 2021 23.03 23.03 22.99 23.01 22,422 +0.06(+0.27%)
Jan 14, 2021 22.97 22.98 22.95 22.95 27,179 -0.02(-0.10%)
Jan 13, 2021 22.95 22.98 22.94 22.97 40,976 +0.01(+0.04%)
Jan 12, 2021 22.91 23.06 22.83 22.96 9,979,546 +0.07(+0.29%)
Jan 11, 2021 22.90 22.93 22.88 22.89 48,630 -0.05(-0.24%)
Jan 08, 2021 23.02 23.02 22.94 22.95 17,760 -0.03(-0.15%)
Jan 07, 2021 22.99 22.99 22.97 22.98 5,371 -0.04(-0.16%)
Jan 06, 2021 23.01 23.04 23.00 23.02 9,890 -0.14(-0.62%)
Jan 05, 2021 23.14 23.16 23.13 23.16 21,974 -0.04(-0.16%)
Jan 04, 2021 23.20 23.23 23.18 23.20 9,786 +0.04(+0.19%)
Dec 31, 2020 23.16 23.16 23.16 21,416 -0.01(-0.05%)
Dec 30, 2020 23.16 23.17 23.14 23.17 21,416 +0.02(+0.10%)
Dec 29, 2020 23.14 23.18 23.14 23.14 11,400 +0.00(+0.00%)
Dec 28, 2020 23.12 23.15 23.12 23.14 4,077 -0.00(-0.01%)
Dec 24, 2020 23.14 23.18 23.13 23.15 11,211 +0.02(+0.09%)
Dec 23, 2020 23.10 23.14 23.08 23.13 5,003 -0.02(-0.10%)
Dec 22, 2020 23.13 23.16 23.13 23.15 7,763 +0.04(+0.18%)
Dec 21, 2020 23.10 23.13 23.10 23.11 10,596 -0.00(-0.02%)
Dec 18, 2020 23.18 23.18 23.10 23.11 14,874 +0.01(+0.04%)
Dec 17, 2020 23.13 23.14 23.10 23.10 9,170 +0.02(+0.07%)
Dec 16, 2020 23.05 23.12 23.04 23.09 6,063 -0.01(-0.06%)
Dec 15, 2020 23.11 23.11 23.07 23.10 21,791 +0.01(+0.05%)
Dec 14, 2020 23.07 23.10 23.07 23.09 10,359 +0.01(+0.03%)
Dec 11, 2020 23.10 23.10 23.07 23.08 12,905 +0.02(+0.08%)
Dec 10, 2020 23.02 23.06 23.01 23.06 7,892 +0.06(+0.27%)
Dec 09, 2020 23.04 23.04 22.97 23.00 31,387 -0.04(-0.17%)
Dec 08, 2020 23.09 23.09 23.04 23.04 11,059 +0.00(+0.01%)
Dec 07, 2020 23.10 23.10 23.04 23.04 33,710 -0.00(-0.02%)
Dec 04, 2020 23.04 23.06 23.03 23.04 12,905 -0.06(-0.27%)
Dec 03, 2020 23.10 23.14 23.09 23.10 29,569 +0.04(+0.17%)
Dec 02, 2020 23.09 23.09 23.03 23.06 18,712 -0.07(-0.31%)
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.