Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 -0.07 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 19.25 19.25 19.20 19.20 37,479 -0.00(-0.02%)
Jul 30, 2018 19.19 19.23 19.19 19.21 13,347 -0.00(-0.02%)
Jul 27, 2018 19.22 19.25 19.21 19.21 11,869 -0.07(-0.38%)
Jul 26, 2018 19.23 19.29 19.21 19.29 3,919,580 +0.08(+0.40%)
Jul 25, 2018 19.20 19.25 19.20 19.21 10,538 +0.04(+0.20%)
Jul 24, 2018 19.16 19.21 19.16 19.17 5,973 -0.06(-0.30%)
Jul 23, 2018 19.25 19.25 19.18 19.23 30,477 -0.06(-0.30%)
Jul 20, 2018 19.25 19.30 19.24 19.29 12,847 +0.00(+0.02%)
Jul 19, 2018 19.26 19.29 19.25 19.28 9,373 +0.03(+0.16%)
Jul 18, 2018 19.25 19.28 19.25 19.25 8,968 +0.01(+0.06%)
Jul 17, 2018 19.26 19.29 19.24 19.24 4,952 -0.01(-0.07%)
Jul 16, 2018 19.29 19.29 19.25 19.25 4,085 +0.01(+0.03%)
Jul 13, 2018 19.29 19.29 19.25 19.25 8,087 +0.00(+0.00%)
Jul 12, 2018 19.27 19.27 19.23 19.25 13,954 -0.02(-0.09%)
Jul 11, 2018 19.21 19.26 19.20 19.26 8,700 +0.02(+0.10%)
Jul 10, 2018 19.26 19.26 19.21 19.24 3,795 -0.04(-0.18%)
Jul 09, 2018 19.21 19.28 19.21 19.28 99,807 +0.02(+0.08%)
Jul 06, 2018 19.26 19.28 19.22 19.26 6,834 +0.06(+0.29%)
Jul 05, 2018 19.22 19.24 19.20 19.21 6,191 +0.03(+0.15%)
Jul 02, 2018 19.18 19.18 19.18 0 +0.03(+0.17%)
Jun 29, 2018 19.15 19.19 19.14 19.14 92,227 +0.02(+0.13%)
Jun 28, 2018 19.16 19.16 19.12 19.12 11,278 -0.02(-0.09%)
Jun 27, 2018 19.14 19.17 19.14 19.14 13,099 +0.03(+0.17%)
Jun 26, 2018 19.10 19.12 19.10 19.10 6,336 -0.04(-0.21%)
Jun 25, 2018 19.13 19.15 19.12 19.14 14,663 +0.04(+0.22%)
Jun 22, 2018 19.10 19.14 19.10 19.10 8,295 -0.01(-0.05%)
Jun 21, 2018 19.11 19.14 19.11 19.11 5,685 -0.01(-0.07%)
Jun 20, 2018 19.15 19.19 19.12 19.13 19,045 -0.01(-0.06%)
Jun 19, 2018 19.19 19.19 19.10 19.14 3,840,106 -0.03(-0.17%)
Jun 18, 2018 19.14 19.18 19.14 19.17 74,301 +0.01(+0.06%)
Jun 15, 2018 19.14 19.16 19.16 10,105 +0.01(+0.06%)
Jun 14, 2018 19.14 19.16 19.09 19.14 20,263 +0.02(+0.13%)
Jun 13, 2018 19.11 19.12 19.06 19.12 45,305 +0.03(+0.13%)
Jun 12, 2018 19.09 19.11 19.09 19.09 8,392 +0.01(+0.08%)
Jun 11, 2018 19.11 19.12 19.08 19.08 9,581 -0.02(-0.13%)
Jun 08, 2018 19.13 19.15 19.10 19.10 7,782 -0.01(-0.04%)
Jun 07, 2018 19.11 19.14 19.10 19.11 16,158 +0.02(+0.08%)
Jun 06, 2018 19.15 19.09 19.10 18,569 -0.07(-0.38%)
Jun 05, 2018 19.13 19.18 19.12 19.17 16,248 +0.00(+0.02%)
Jun 04, 2018 19.20 19.21 19.16 19.17 21,440 -0.07(-0.35%)
Jun 01, 2018 19.22 19.23 19.20 19.23 14,499 +0.01(+0.04%)
May 31, 2018 19.24 19.25 19.20 19.23 16,019 -0.01(-0.07%)
May 30, 2018 19.23 19.25 19.19 19.24 19,888 +0.03(+0.14%)
May 29, 2018 19.18 19.22 19.16 19.21 13,872 +0.07(+0.37%)
May 25, 2018 19.14 19.14 19.14 0 +0.04(+0.20%)
May 24, 2018 19.08 19.13 19.08 19.11 9,485 +0.04(+0.20%)
May 23, 2018 19.00 19.07 19.00 19.07 11,856 +0.04(+0.19%)
May 22, 2018 19.01 19.03 19.00 19.03 10,939 -0.00(-0.03%)
May 21, 2018 19.03 19.05 18.99 19.04 26,292 +0.06(+0.34%)
May 18, 2018 18.99 19.01 18.97 18.97 7,339 -0.01(-0.04%)
May 17, 2018 18.96 18.99 18.96 18.98 10,897 +0.01(+0.04%)
May 16, 2018 18.99 19.00 18.97 18.97 72,581 -0.05(-0.29%)
May 15, 2018 19.07 19.07 19.00 19.03 1,244,303 -0.04(-0.21%)
May 14, 2018 19.12 19.13 19.05 19.07 3,813,029 +0.01(+0.03%)
May 11, 2018 19.07 19.09 19.05 19.06 13,201 +0.02(+0.09%)
May 10, 2018 19.08 19.08 19.05 19.05 1,262 +0.00(+0.00%)
May 09, 2018 19.08 19.08 19.04 19.05 20,814 -0.04(-0.21%)
May 08, 2018 19.11 19.11 19.06 19.08 259,723 -0.00(-0.01%)
May 07, 2018 19.13 19.13 19.09 19.09 6,911 -0.02(-0.08%)
May 04, 2018 19.09 19.12 19.09 19.10 3,834 -0.01(-0.04%)
May 03, 2018 19.12 19.14 19.09 19.11 34,328 +0.06(+0.30%)
May 02, 2018 19.12 19.12 19.05 19.05 4,768 -0.06(-0.34%)
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.