Nushares US Aggregate Bond ETF (NY: NUAG )

25.10 USD -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 24.51 24.54 24.49 24.51 10,500 +0.05(+0.22%)
Jun 27, 2019 24.46 24.46 24.45 24.46 7,077 +0.02(+0.08%)
Jun 26, 2019 24.46 24.49 24.44 24.44 4,067 -0.03(-0.14%)
Jun 25, 2019 24.49 24.50 24.46 24.48 6,365 +0.01(+0.04%)
Jun 24, 2019 24.43 24.48 24.43 24.46 2,657 +0.04(+0.14%)
Jun 21, 2019 24.43 24.47 24.42 24.43 12,700 -0.02(-0.08%)
Jun 20, 2019 24.46 24.49 24.44 24.45 4,590,495 +0.02(+0.08%)
Jun 19, 2019 24.31 24.45 24.31 24.43 16,241 +0.12(+0.49%)
Jun 18, 2019 24.33 24.35 24.31 24.31 24,122 +0.06(+0.25%)
Jun 17, 2019 24.26 24.29 24.25 24.25 14,241 +0.00(+0.00%)
Jun 14, 2019 24.26 24.27 24.25 24.25 11,400 -0.02(-0.08%)
Jun 13, 2019 24.25 24.28 24.23 24.27 13,063 +0.07(+0.29%)
Jun 12, 2019 24.19 24.22 24.18 24.20 21,394 -0.02(-0.08%)
Jun 11, 2019 24.21 24.22 24.19 24.22 13,960 +0.01(+0.04%)
Jun 10, 2019 24.23 24.25 24.21 24.21 13,225 -0.03(-0.12%)
Jun 07, 2019 24.27 24.28 24.23 24.24 20,600 +0.05(+0.21%)
Jun 06, 2019 24.18 24.23 24.18 24.19 33,859 +0.01(+0.04%)
Jun 05, 2019 24.20 24.21 24.18 24.18 14,249 -0.02(-0.08%)
Jun 04, 2019 24.19 24.22 24.19 24.20 24,102 -0.01(-0.04%)
Jun 03, 2019 24.17 24.23 24.17 24.21 17,506 +0.02(+0.08%)
May 31, 2019 24.17 24.21 24.15 24.19 67,800 +0.07(+0.29%)
May 30, 2019 24.08 24.12 24.08 24.12 221,193 +0.05(+0.21%)
May 29, 2019 24.12 24.12 24.07 24.07 24,560 -0.01(-0.04%)
May 28, 2019 24.09 24.09 24.05 24.08 14,004 +0.04(+0.17%)
May 24, 2019 24.04 24.06 24.02 24.04 19,700 +0.02(+0.10%)
May 23, 2019 23.99 24.02 23.98 24.02 15,520 +0.06(+0.23%)
May 22, 2019 23.95 23.97 23.94 23.96 19,116 +0.02(+0.06%)
May 21, 2019 23.95 23.96 23.93 23.95 13,437 +0.02(+0.06%)
May 20, 2019 23.98 23.99 23.93 23.93 17,291 -0.04(-0.17%)
May 17, 2019 23.97 23.99 23.95 23.97 8,400 +0.01(+0.04%)
May 16, 2019 24.00 24.01 23.95 23.96 66,648 -0.05(-0.21%)
May 15, 2019 24.01 24.01 23.97 24.01 13,975 +0.06(+0.26%)
May 14, 2019 23.94 23.96 23.94 23.95 13,390 -0.01(-0.05%)
May 13, 2019 23.93 23.96 23.93 23.96 15,964 +0.04(+0.17%)
May 10, 2019 23.91 23.94 23.90 23.92 22,500 +0.00(+0.00%)
May 09, 2019 23.93 23.93 23.89 23.92 16,172 +0.00(+0.00%)
May 08, 2019 23.95 23.95 23.90 23.92 14,263 -0.01(-0.04%)
May 07, 2019 23.91 23.93 23.91 23.93 13,859 +0.04(+0.19%)
May 06, 2019 23.87 23.90 23.87 23.89 17,173 +0.02(+0.08%)
May 03, 2019 23.87 23.88 23.86 23.86 11,700 +0.02(+0.10%)
May 02, 2019 23.87 23.88 23.82 23.84 46,077 -0.05(-0.23%)
May 01, 2019 23.88 23.94 23.87 23.89 29,058 -0.02(-0.06%)
Apr 30, 2019 23.88 23.91 23.88 23.91 13,866 +0.01(+0.04%)
Apr 29, 2019 23.92 23.92 23.88 23.90 33,465 -0.01(-0.02%)
Apr 26, 2019 23.93 23.93 23.90 23.91 28,900 +0.04(+0.15%)
Apr 25, 2019 23.87 23.87 23.86 23.87 20,959 -0.01(-0.04%)
Apr 24, 2019 23.85 23.88 23.85 23.88 18,071 +0.08(+0.34%)
Apr 23, 2019 23.80 23.81 23.79 23.80 17,561 +0.02(+0.08%)
Apr 22, 2019 23.80 23.80 23.77 23.78 25,270 -0.02(-0.08%)
Apr 18, 2019 23.80 23.83 23.79 23.80 15,400 +0.01(+0.04%)
Apr 17, 2019 23.80 23.80 23.77 23.79 35,071 +0.01(+0.04%)
Apr 16, 2019 23.79 23.82 23.78 23.78 22,653 -0.02(-0.08%)
Apr 15, 2019 23.84 23.84 23.80 23.80 30,504 -0.04(-0.18%)
Apr 12, 2019 23.85 23.86 23.83 23.84 26,400 +0.00(+0.01%)
Apr 11, 2019 23.86 23.87 23.83 23.84 19,838 -0.03(-0.13%)
Apr 10, 2019 23.86 23.91 23.85 23.87 4,894,900 +0.04(+0.19%)
Apr 09, 2019 23.83 23.83 23.80 23.83 4,090 +0.02(+0.10%)
Apr 08, 2019 23.80 23.82 23.79 23.80 16,637 +0.01(+0.03%)
Apr 05, 2019 23.78 23.80 23.77 23.80 3,800 +0.03(+0.11%)
Apr 04, 2019 23.76 23.78 23.76 23.77 7,787 -0.02(-0.08%)
Apr 03, 2019 23.79 23.79 23.75 23.79 16,568 +0.01(+0.05%)
Apr 02, 2019 23.78 23.78 23.76 23.78 16,253 -0.01(-0.05%)
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.