Nushares US Aggregate Bond ETF (NY: NUAG )

25.09 USD +0.03 (+0.12%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 24.63 24.64 24.56 24.63 46,404 +0.02(+0.06%)
Jun 29, 2017 24.64 24.64 24.57 24.61 7,853 -0.06(-0.23%)
Jun 28, 2017 24.65 24.70 24.64 24.67 10,896 -0.05(-0.20%)
Jun 27, 2017 24.72 24.73 24.72 24.72 30,437 -0.01(-0.04%)
Jun 26, 2017 24.79 24.79 24.68 24.73 8,310 -0.01(-0.04%)
Jun 23, 2017 24.73 24.74 24.72 24.74 3,235 +0.02(+0.08%)
Jun 22, 2017 24.71 24.72 24.70 24.72 2,392 +0.03(+0.12%)
Jun 21, 2017 24.68 24.71 24.68 24.69 3,447 +0.00(+0.00%)
Jun 20, 2017 24.67 24.69 24.67 24.69 3,157 -0.00(-0.02%)
Jun 19, 2017 24.68 24.79 24.67 24.70 39,488 +0.04(+0.17%)
Jun 16, 2017 24.67 24.70 24.64 24.65 10,543 -0.04(-0.15%)
Jun 15, 2017 24.66 24.69 24.66 24.69 408 +0.04(+0.16%)
Jun 14, 2017 24.68 24.68 24.65 24.65 11,307 +0.05(+0.20%)
Jun 13, 2017 24.53 24.62 24.53 24.60 16,438 -0.02(-0.08%)
Jun 09, 2017 24.62 4 +0.00(+0.00%)
Jun 08, 2017 24.64 24.64 24.56 24.62 5,434 -0.04(-0.16%)
Jun 07, 2017 24.66 24.67 24.66 24.66 1,483 +0.01(+0.03%)
Jun 06, 2017 24.65 24.66 24.65 24.65 6,614 +0.00(+0.01%)
Jun 05, 2017 24.64 24.65 24.64 24.65 6,180 +0.01(+0.04%)
Jun 02, 2017 24.62 24.68 24.61 24.64 13,134 +0.05(+0.20%)
Jun 01, 2017 24.58 24.59 24.58 24.59 7,317 -0.06(-0.24%)
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%)
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.