Nushares US Aggregate Bond ETF (NY: NUAG )

20.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 19.33 19.35 19.30 19.33 20,568 +0.00(+0.00%)
Feb 27, 2017 19.35 19.36 19.31 19.33 7,874 +0.01(+0.03%)
Feb 24, 2017 19.28 19.33 19.28 19.33 5,603 +0.04(+0.21%)
Feb 23, 2017 19.27 19.33 19.23 19.29 20,110 +0.02(+0.08%)
Feb 22, 2017 19.25 19.30 19.21 19.27 21,226 +0.05(+0.24%)
Feb 21, 2017 19.19 19.25 19.19 19.23 18,617 +0.01(+0.05%)
Feb 17, 2017 19.22 19.22 19.22 0 +0.01(+0.06%)
Feb 16, 2017 19.18 19.19 19.16 19.20 5,135 +0.02(+0.10%)
Feb 15, 2017 19.17 19.19 19.15 19.18 11,402 +0.01(+0.04%)
Feb 14, 2017 19.16 19.18 19.14 19.18 25,344 -0.01(-0.06%)
Feb 13, 2017 19.19 19.22 19.15 19.19 12,058 -0.04(-0.19%)
Feb 10, 2017 19.22 19.23 19.20 19.22 14,000 -0.03(-0.16%)
Feb 09, 2017 19.27 19.27 19.22 19.25 5,024 -0.04(-0.21%)
Feb 08, 2017 19.27 19.40 19.26 19.29 83,194 +0.06(+0.29%)
Feb 07, 2017 19.21 19.24 19.21 19.24 3,151 +0.04(+0.20%)
Feb 06, 2017 19.18 19.20 19.18 19.20 4,361 +0.03(+0.16%)
Feb 03, 2017 19.17 19.19 19.16 19.17 27,436 +0.03(+0.17%)
Feb 02, 2017 19.14 19.14 19.14 19.14 3,056 -0.02(-0.09%)
Feb 01, 2017 19.14 19.18 19.11 19.15 22,333 +0.00(+0.02%)
Jan 31, 2017 19.13 19.55 19.12 19.15 9,346 +0.00(+0.03%)
Jan 30, 2017 19.14 19.14 19.14 19.14 2,547 +0.02(+0.12%)
Jan 27, 2017 19.12 19.13 19.12 19.12 3,042 -0.01(-0.03%)
Jan 26, 2017 19.10 19.13 19.07 19.13 7,410 +0.00(+0.00%)
Jan 25, 2017 19.21 19.21 19.10 19.13 193,277 -0.06(-0.32%)
Jan 24, 2017 19.20 19.20 19.14 19.19 5,290 -0.01(-0.05%)
Jan 23, 2017 19.21 19.21 19.20 19.20 5,874 +0.08(+0.44%)
Jan 20, 2017 19.10 19.19 19.07 19.11 38,501 -0.09(-0.45%)
Jan 19, 2017 19.20 19.20 19.20 19.20 274 -0.02(-0.11%)
Jan 18, 2017 19.24 19.24 19.21 19.22 3,608 +0.00(+0.00%)
Jan 17, 2017 19.20 19.22 19.18 19.22 8,192 +0.02(+0.13%)
Jan 13, 2017 19.20 19.20 19.20 0 -0.03(-0.13%)
Jan 12, 2017 19.18 19.22 19.18 19.22 10,791 +0.04(+0.23%)
Jan 10, 2017 19.18 16 -0.03(-0.15%)
Jan 09, 2017 19.20 19.21 19.19 19.21 2,290 +0.00(+0.00%)
Jan 06, 2017 19.21 19.21 19.21 19.21 1,895 +0.03(+0.16%)
Jan 05, 2017 19.17 19.25 19.17 19.18 4,529 +0.02(+0.13%)
Jan 04, 2017 19.11 19.16 19.10 19.15 1,668 +0.05(+0.24%)
Jan 03, 2017 19.09 19.13 19.09 19.10 12,774 -0.01(-0.07%)
Dec 30, 2016 19.12 19.12 19.12 0 +0.14(+0.76%)
Dec 28, 2016 18.97 71 -0.03(-0.18%)
Dec 27, 2016 18.98 19.01 18.98 19.01 2,985 +0.02(+0.09%)
Dec 23, 2016 18.99 18.99 18.99 0 +0.04(+0.20%)
Dec 22, 2016 18.98 18.98 18.94 18.95 3,528 +0.03(+0.15%)
Dec 21, 2016 18.94 18.94 18.92 18.92 2,073 -0.04(-0.21%)
Dec 20, 2016 18.91 18.96 18.91 18.96 13,793 +0.05(+0.29%)
Dec 19, 2016 18.94 18.94 18.89 18.91 7,038 -0.08(-0.41%)
Dec 16, 2016 19.02 19.02 18.94 18.99 15,494 +0.04(+0.20%)
Dec 15, 2016 18.99 19.40 18.93 18.95 30,181 -0.03(-0.17%)
Dec 14, 2016 19.05 19.05 18.98 18.98 5,846 -0.05(-0.27%)
Dec 13, 2016 19.03 19.05 19.02 19.03 15,249 +0.02(+0.10%)
Dec 12, 2016 18.99 19.03 18.99 19.01 13,383 -0.04(-0.23%)
Dec 09, 2016 19.06 19.11 19.03 19.06 14,841 -0.05(-0.25%)
Dec 08, 2016 19.08 19.17 19.06 19.10 70,641 +0.00(+0.00%)
Dec 07, 2016 19.09 19.10 19.09 19.10 15,188 +0.04(+0.22%)
Dec 06, 2016 19.08 19.08 19.06 19.06 3,845 -0.01(-0.05%)
Dec 05, 2016 19.04 19.07 19.03 19.07 2,843 +0.05(+0.25%)
Dec 02, 2016 19.04 19.06 19.03 19.03 4,837 +0.03(+0.17%)
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.