Nushares US Aggregate Bond ETF (NY: NUAG )

24.62 USD +0.05 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 25.19 25.25 25.18 25.21 13,976 +0.03(+0.11%)
Jul 30, 2021 25.17 25.20 25.17 25.18 34,868 +0.03(+0.11%)
Jul 29, 2021 25.16 25.17 25.14 25.15 16,362 -0.03(-0.10%)
Jul 28, 2021 25.13 25.19 25.12 25.18 54,455 +0.05(+0.18%)
Jul 27, 2021 25.14 25.14 25.11 25.13 27,120 +0.06(+0.24%)
Jul 26, 2021 25.11 25.11 25.08 25.08 13,665 -0.02(-0.10%)
Jul 23, 2021 25.04 25.10 25.04 25.10 6,848 -0.01(-0.06%)
Jul 22, 2021 25.08 25.12 25.08 25.11 11,957 +0.06(+0.22%)
Jul 21, 2021 25.08 25.09 25.05 25.06 38,960 -0.10(-0.38%)
Jul 20, 2021 25.24 25.29 25.15 25.16 5,157,956 -0.03(-0.10%)
Jul 19, 2021 25.19 25.19 25.17 25.18 3,914 +0.13(+0.50%)
Jul 16, 2021 25.02 25.06 25.02 25.05 29,492 -0.02(-0.08%)
Jul 15, 2021 25.05 25.08 25.01 25.08 7,048 +0.06(+0.24%)
Jul 14, 2021 24.99 25.02 24.99 25.02 8,846 +0.08(+0.32%)
Jul 13, 2021 24.99 25.01 24.92 24.93 5,944 -0.05(-0.20%)
Jul 12, 2021 25.02 25.02 24.98 24.99 9,531 -0.00(-0.02%)
Jul 09, 2021 25.00 25.01 24.99 24.99 2,950 -0.11(-0.44%)
Jul 08, 2021 25.10 25.11 25.08 25.10 13,477 +0.03(+0.14%)
Jul 07, 2021 25.03 25.08 25.03 25.07 22,489 +0.06(+0.24%)
Jul 06, 2021 24.95 25.03 24.95 25.01 38,520 +0.09(+0.38%)
Jul 02, 2021 24.87 24.91 24.87 24.91 11,804 +0.05(+0.19%)
Jul 01, 2021 24.89 24.89 24.84 24.86 41,564 -0.07(-0.28%)
Jun 30, 2021 24.94 24.97 24.93 24.93 13,626 +0.02(+0.08%)
Jun 29, 2021 24.90 24.92 24.90 24.91 18,952 +0.01(+0.04%)
Jun 28, 2021 24.89 24.91 24.89 24.91 81,420 +0.08(+0.32%)
Jun 25, 2021 24.84 24.84 24.80 24.83 15,285 -0.05(-0.20%)
Jun 24, 2021 24.90 24.90 24.87 24.88 16,271 +0.02(+0.07%)
Jun 23, 2021 24.86 24.89 24.86 24.86 39,671 -0.03(-0.10%)
Jun 22, 2021 24.82 24.88 24.82 24.88 18,717 +0.03(+0.14%)
Jun 21, 2021 24.87 24.89 24.84 24.85 33,145 -0.08(-0.34%)
Jun 18, 2021 24.86 24.93 24.86 24.93 16,651 +0.09(+0.38%)
Jun 17, 2021 24.81 24.89 24.81 24.84 13,461 +0.08(+0.33%)
Jun 16, 2021 24.87 24.87 24.74 24.76 8,579 -0.08(-0.32%)
Jun 15, 2021 24.82 24.84 24.82 24.84 14,433 +0.00(+0.02%)
Jun 14, 2021 24.88 24.88 24.82 24.84 2,753 -0.05(-0.22%)
Jun 11, 2021 24.90 24.90 24.88 24.89 41,541 -0.02(-0.08%)
Jun 10, 2021 24.82 24.91 24.82 24.91 68,776 +0.06(+0.22%)
Jun 09, 2021 24.85 24.85 24.83 24.85 8,125 +0.05(+0.22%)
Jun 08, 2021 24.79 24.81 24.79 24.80 24,693 +0.04(+0.16%)
Jun 07, 2021 24.74 24.77 24.74 24.76 29,472 -0.00(-0.02%)
Jun 04, 2021 24.72 24.77 24.72 24.76 11,024 +0.09(+0.36%)
Jun 03, 2021 24.69 24.69 24.67 24.67 15,453 -0.06(-0.22%)
Jun 02, 2021 24.73 24.74 24.71 24.73 13,119 +0.05(+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.