Nushares US Aggregate Bond ETF (NY: NUAG )

24.89 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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%)
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.