Nushares US Aggregate Bond ETF (NY: NUAG )

25.23 USD +0.02 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 24.63 24.65 24.62 24.65 3,969 +0.04(+0.18%)
May 30, 2017 24.64 24.64 24.59 24.61 7,626 +0.00(+0.02%)
May 26, 2017 24.60 24.61 24.58 24.60 4,730 +0.04(+0.15%)
May 25, 2017 24.57 24.59 24.55 24.56 2,225 +0.02(+0.10%)
May 24, 2017 24.56 24.56 24.54 24.54 722 -0.03(-0.13%)
May 23, 2017 24.55 24.59 24.54 24.57 11,115 -0.03(-0.12%)
May 22, 2017 24.59 24.60 24.53 24.60 5,032 -0.01(-0.04%)
May 19, 2017 24.60 24.61 24.58 24.61 9,659 -0.01(-0.04%)
May 18, 2017 24.60 24.63 24.60 24.62 3,059 +0.05(+0.20%)
May 17, 2017 24.56 24.57 24.50 24.57 9,801 +0.08(+0.33%)
May 16, 2017 24.48 24.50 24.44 24.49 33,570 +0.09(+0.36%)
May 15, 2017 24.45 24.45 24.40 24.40 4,292 +0.04(+0.16%)
May 12, 2017 24.41 24.41 24.36 24.36 1,949 +0.00(+0.00%)
May 11, 2017 24.33 24.38 24.33 24.36 20,308 +0.02(+0.07%)
May 10, 2017 24.34 24.34 24.34 24.34 157 -0.03(-0.11%)
May 09, 2017 24.38 24.38 24.32 24.37 1,562 -0.03(-0.12%)
May 08, 2017 24.36 24.45 24.36 24.40 18,189 -0.02(-0.08%)
May 05, 2017 24.36 24.49 24.36 24.42 10,865 -0.01(-0.04%)
May 04, 2017 24.43 24.43 24.38 24.43 13,521 -0.03(-0.12%)
May 03, 2017 24.49 24.49 24.41 24.46 9,448 +0.01(+0.06%)
May 02, 2017 24.36 24.45 24.36 24.45 5,419 +0.03(+0.14%)
May 01, 2017 24.39 24.41 24.39 24.41 1,515 -0.09(-0.36%)
Apr 28, 2017 24.47 24.51 24.46 24.50 9,846 +0.02(+0.08%)
Apr 27, 2017 24.46 24.48 24.46 24.48 2,937 +0.06(+0.24%)
Apr 26, 2017 24.44 24.46 24.42 24.42 2,615 -0.03(-0.12%)
Apr 25, 2017 24.43 24.45 24.43 24.45 605 -0.10(-0.41%)
Apr 24, 2017 24.44 24.55 24.44 24.55 762 +0.02(+0.08%)
Apr 21, 2017 24.56 24.56 24.53 24.53 867 -0.01(-0.03%)
Apr 20, 2017 24.57 24.57 24.53 24.54 3,466 -0.06(-0.25%)
Apr 19, 2017 24.59 24.60 24.57 24.60 1,830 +0.01(+0.04%)
Apr 18, 2017 24.56 24.59 24.56 24.59 1,504 +0.05(+0.20%)
Apr 17, 2017 24.55 24.56 24.53 24.54 5,007 +0.04(+0.15%)
Apr 13, 2017 24.45 24.51 24.45 24.50 4,014 +0.04(+0.17%)
Apr 12, 2017 24.44 24.49 24.44 24.46 3,582 +0.05(+0.20%)
Apr 11, 2017 24.40 24.42 24.36 24.41 4,984 +0.03(+0.12%)
Apr 10, 2017 24.37 24.39 24.35 24.38 8,822 +0.01(+0.04%)
Apr 07, 2017 24.38 24.40 24.36 24.37 1,074 +0.05(+0.20%)
Apr 06, 2017 24.37 24.37 24.32 24.32 2,641 -0.02(-0.08%)
Apr 05, 2017 24.38 24.38 24.30 24.34 3,689 -0.04(-0.16%)
Apr 04, 2017 24.33 24.38 24.33 24.38 2,358 +0.06(+0.23%)
Apr 03, 2017 24.36 24.37 24.32 24.32 1,497 -0.02(-0.10%)
Mar 31, 2017 24.34 24.35 24.30 24.35 4,691 +0.02(+0.07%)
Mar 30, 2017 24.36 24.36 24.29 24.33 3,986 +0.00(+0.00%)
Mar 29, 2017 24.34 24.34 24.33 24.33 2,127 +0.01(+0.04%)
Mar 28, 2017 24.35 24.37 24.32 24.32 5,586 -0.03(-0.13%)
Mar 24, 2017 24.35 135 +0.03(+0.13%)
Mar 23, 2017 24.37 24.37 24.27 24.32 3,821 -0.03(-0.12%)
Mar 22, 2017 24.33 24.35 24.31 24.35 3,495 +0.05(+0.21%)
Mar 21, 2017 24.19 24.32 24.19 24.30 5,476 +0.05(+0.19%)
Mar 20, 2017 24.26 24.26 24.25 24.25 3,433 +0.07(+0.29%)
Mar 17, 2017 24.14 24.24 24.14 24.18 6,926 +0.05(+0.22%)
Mar 16, 2017 24.14 24.14 24.12 24.13 11,910 -0.03(-0.11%)
Mar 15, 2017 24.08 24.16 24.06 24.16 3,460 +0.12(+0.50%)
Mar 14, 2017 24.04 24.07 24.04 24.04 4,987 +0.04(+0.16%)
Mar 13, 2017 24.02 24.05 23.98 24.00 99,407 -0.10(-0.41%)
Mar 10, 2017 24.06 24.10 24.01 24.10 161,007 -0.02(-0.08%)
Mar 09, 2017 24.10 24.14 24.07 24.12 16,703 -0.07(-0.29%)
Mar 08, 2017 24.18 24.20 24.15 24.19 48,485 -0.04(-0.17%)
Mar 07, 2017 24.24 24.25 24.22 24.23 3,276 -0.03(-0.12%)
Mar 06, 2017 24.27 24.27 24.20 24.26 12,144 -0.01(-0.04%)
Mar 03, 2017 24.27 24.27 24.26 24.27 2,031 +0.00(+0.00%)
Mar 02, 2017 24.29 24.31 24.21 24.27 18,249 -0.08(-0.33%)
Mar 01, 2017 24.35 24.41 24.30 24.35 15,291 -0.15(-0.61%)
Feb 28, 2017 24.49 24.52 24.46 24.50 16,231 +0.00(+0.00%)
Feb 27, 2017 24.52 24.53 24.47 24.50 6,214 +0.01(+0.03%)
Feb 24, 2017 24.44 24.50 24.44 24.49 4,422 +0.05(+0.21%)
Feb 23, 2017 24.42 24.50 24.37 24.44 15,870 +0.02(+0.08%)
Feb 22, 2017 24.39 24.46 24.35 24.42 16,751 +0.06(+0.24%)
Feb 21, 2017 24.32 24.40 24.32 24.36 14,692 +0.01(+0.05%)
Feb 17, 2017 24.35 24.35 24.35 0 +0.02(+0.06%)
Feb 16, 2017 24.30 24.32 24.28 24.33 4,053 +0.02(+0.10%)
Feb 15, 2017 24.29 24.32 24.27 24.31 8,998 +0.01(+0.04%)
Feb 14, 2017 24.28 24.30 24.26 24.30 20,000 -0.01(-0.06%)
Feb 13, 2017 24.32 24.35 24.27 24.31 9,516 -0.05(-0.19%)
Feb 10, 2017 24.36 24.37 24.33 24.36 11,048 -0.04(-0.16%)
Feb 09, 2017 24.42 24.42 24.36 24.40 3,965 -0.05(-0.21%)
Feb 08, 2017 24.42 24.59 24.40 24.45 65,652 +0.07(+0.29%)
Feb 07, 2017 24.34 24.38 24.34 24.38 2,487 +0.05(+0.20%)
Feb 06, 2017 24.31 24.33 24.31 24.33 3,442 +0.04(+0.16%)
Feb 03, 2017 24.29 24.32 24.27 24.29 21,651 +0.04(+0.17%)
Feb 02, 2017 24.25 24.25 24.25 24.25 2,412 -0.02(-0.09%)
Feb 01, 2017 24.25 24.30 24.22 24.27 17,624 -0.06(-0.23%)
Jan 31, 2017 24.31 24.84 24.29 24.33 7,357 +0.01(+0.03%)
Jan 30, 2017 24.32 24.32 24.32 24.32 2,005 +0.03(+0.11%)
Jan 27, 2017 24.29 24.30 24.29 24.29 2,395 -0.01(-0.03%)
Jan 26, 2017 24.27 24.30 24.23 24.30 5,833 +0.00(+0.00%)
Jan 25, 2017 24.40 24.40 24.27 24.30 152,130 -0.08(-0.32%)
Jan 24, 2017 24.39 24.39 24.32 24.38 4,164 -0.01(-0.05%)
Jan 23, 2017 24.40 24.41 24.39 24.39 4,624 +0.11(+0.44%)
Jan 20, 2017 24.27 24.38 24.23 24.28 30,305 -0.11(-0.45%)
Jan 19, 2017 24.39 24.39 24.39 24.39 216 -0.03(-0.11%)
Jan 18, 2017 24.44 24.44 24.40 24.42 2,840 +0.00(+0.00%)
Jan 17, 2017 24.40 24.42 24.37 24.42 6,448 +0.03(+0.13%)
Jan 13, 2017 24.39 24.39 24.39 0 -0.03(-0.13%)
Jan 12, 2017 24.37 24.42 24.37 24.42 8,494 +0.06(+0.23%)
Jan 10, 2017 24.36 13 -0.04(-0.15%)
Jan 09, 2017 24.39 24.40 24.39 24.40 1,803 +0.00(+0.00%)
Jan 06, 2017 24.40 24.40 24.40 24.40 1,492 +0.04(+0.16%)
Jan 05, 2017 24.35 24.46 24.35 24.36 3,565 +0.03(+0.13%)
Jan 04, 2017 24.28 24.34 24.27 24.33 1,313 +0.06(+0.24%)
Jan 03, 2017 24.25 24.31 24.25 24.27 10,055 -0.02(-0.07%)
Dec 30, 2016 24.29 24.29 24.29 0 +0.18(+0.76%)
Dec 28, 2016 24.11 56 -0.04(-0.18%)
Dec 27, 2016 24.11 24.15 24.11 24.15 2,350 +0.02(+0.09%)
Dec 23, 2016 24.13 24.13 24.13 0 -0.03(-0.12%)
Dec 22, 2016 24.19 24.19 24.14 24.16 2,768 +0.04(+0.15%)
Dec 21, 2016 24.15 24.15 24.12 24.12 1,627 -0.05(-0.21%)
Dec 20, 2016 24.10 24.17 24.10 24.17 10,822 +0.07(+0.29%)
Dec 19, 2016 24.14 24.14 24.08 24.10 5,522 -0.10(-0.41%)
Dec 16, 2016 24.24 24.24 24.15 24.20 12,156 +0.05(+0.20%)
Dec 15, 2016 24.20 24.73 24.13 24.15 23,679 -0.04(-0.18%)
Dec 14, 2016 24.28 24.28 24.19 24.19 4,587 -0.07(-0.27%)
Dec 13, 2016 24.25 24.28 24.25 24.26 11,964 +0.03(+0.10%)
Dec 12, 2016 24.21 24.26 24.21 24.23 10,500 -0.06(-0.23%)
Dec 09, 2016 24.30 24.36 24.25 24.29 11,644 -0.06(-0.25%)
Dec 08, 2016 24.33 24.44 24.30 24.35 55,422 +0.00(+0.00%)
Dec 07, 2016 24.33 24.35 24.33 24.35 11,916 +0.05(+0.22%)
Dec 06, 2016 24.32 24.32 24.30 24.30 3,017 -0.01(-0.05%)
Dec 05, 2016 24.27 24.31 24.26 24.31 2,231 +0.06(+0.25%)
Dec 02, 2016 24.27 24.29 24.25 24.25 3,795 +0.04(+0.17%)
Dec 01, 2016 24.21 24.23 24.21 24.21 865 -0.12(-0.51%)
Nov 30, 2016 24.33 24.34 24.33 24.33 1,036 -0.03(-0.12%)
Nov 29, 2016 24.36 24.36 24.36 24.36 166,256 +0.04(+0.17%)
Nov 28, 2016 24.35 24.35 24.32 24.32 660 +0.00(+0.01%)
Nov 25, 2016 24.33 24.33 24.32 24.32 930 -0.01(-0.06%)
Nov 23, 2016 24.33 24.33 24.33 0 -0.05(-0.21%)
Nov 22, 2016 24.36 24.38 24.36 24.38 1,300 +0.06(+0.26%)
Nov 21, 2016 24.32 24.32 24.32 24.32 427 -0.06(-0.23%)
Nov 18, 2016 24.32 24.38 24.32 24.37 2,051 -0.08(-0.31%)
Nov 17, 2016 24.43 24.45 24.40 24.45 2,773 -0.03(-0.12%)
Nov 16, 2016 24.47 24.54 24.46 24.48 5,200 +0.05(+0.20%)
Nov 15, 2016 24.42 24.47 24.42 24.43 3,435 +0.05(+0.19%)
Nov 14, 2016 24.39 24.39 24.39 24.39 281 -0.19(-0.76%)
Nov 11, 2016 24.56 24.57 24.56 24.57 1,540 +0.03(+0.13%)
Nov 10, 2016 24.64 24.66 24.54 24.54 1,958 -0.24(-0.96%)
Nov 09, 2016 24.78 24.78 24.78 24.78 437 -0.19(-0.76%)
Nov 07, 2016 24.97 68 +0.01(+0.02%)
Nov 04, 2016 24.94 24.96 24.93 24.96 2,044 +0.04(+0.18%)
Nov 03, 2016 24.93 24.95 24.91 24.92 1,897 +0.00(+0.01%)
Nov 01, 2016 24.92 24.92 24.92 0 -0.08(-0.31%)
Oct 31, 2016 24.99 25.01 24.99 24.99 2,724 +0.03(+0.14%)
Oct 28, 2016 25.00 25.00 24.96 24.96 1,239 -0.05(-0.20%)
Oct 27, 2016 24.99 25.01 24.99 25.01 2,869 -0.07(-0.28%)
Oct 26, 2016 25.09 25.09 25.08 25.08 3,506 -0.00(-0.01%)
Oct 25, 2016 25.06 25.08 25.06 25.08 1,494 -0.03(-0.11%)
Oct 24, 2016 25.09 25.11 25.09 25.11 4,125 -0.02(-0.08%)
Oct 21, 2016 25.14 25.15 25.13 25.13 3,787 +0.03(+0.11%)
Oct 20, 2016 25.13 25.18 25.10 25.10 148,330 -0.02(-0.07%)
Oct 19, 2016 25.13 25.13 25.12 25.12 1,188 +0.03(+0.12%)
Oct 14, 2016 25.08 25.09 25.05 25.09 39 +0.06(+0.24%)
Oct 12, 2016 25.03 25.03 25.03 25.03 2,300 -0.06(-0.24%)
Oct 06, 2016 25.09 25.09 25.09 25.09 500 -0.00(-0.00%)
Oct 05, 2016 25.08 25.09 25.08 25.09 2,500 -0.04(-0.16%)
Oct 04, 2016 25.18 25.18 25.13 25.13 3,000 -0.07(-0.28%)
Oct 03, 2016 25.22 25.22 25.20 25.20 15,696 -0.01(-0.04%)
Sep 30, 2016 25.22 25.23 25.21 25.21 533 -0.03(-0.12%)
Sep 29, 2016 25.22 25.24 25.22 25.24 200 -0.01(-0.04%)
Sep 28, 2016 25.25 25.26 25.25 25.25 1,892 +0.03(+0.12%)
Sep 27, 2016 25.24 25.25 25.19 25.22 3,900 +0.01(+0.04%)
Sep 26, 2016 25.19 25.21 25.18 25.21 901 +0.02(+0.08%)
Sep 23, 2016 25.13 25.19 25.13 25.19 500 +0.03(+0.12%)
Sep 22, 2016 25.12 25.18 25.12 25.16 933 +0.12(+0.48%)
Sep 21, 2016 25.04 25.04 25.04 25.04 198,240 -0.02(-0.08%)
Sep 20, 2016 25.07 25.07 25.06 25.06 200,400 +0.03(+0.12%)
Sep 19, 2016 25.04 25.04 25.03 25.03 400,400 +0.00(+0.00%)
Sep 16, 2016 25.08 25.08 25.03 25.03 400,904 -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.