Nushares US Aggregate Bond ETF (NY: NUAG )

21.64 -0.03 (-0.14%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 19.77 19.83 19.76 19.78 15,024 +0.09(+0.47%)
Jun 29, 2022 19.60 19.69 19.60 19.69 21,575 +0.11(+0.59%)
Jun 28, 2022 19.55 19.59 19.52 19.57 31,066 -0.01(-0.07%)
Jun 27, 2022 19.63 19.63 19.55 19.59 22,421 -0.10(-0.49%)
Jun 24, 2022 19.70 19.75 19.68 19.69 53,599 -0.03(-0.16%)
Jun 23, 2022 19.71 19.79 19.70 19.72 25,417 +0.10(+0.49%)
Jun 22, 2022 19.63 19.67 19.62 19.62 16,704 +0.17(+0.85%)
Jun 21, 2022 19.50 19.54 19.45 19.46 996,573 -0.10(-0.52%)
Jun 17, 2022 19.52 19.59 19.51 19.56 30,495 +0.00(+0.02%)
Jun 16, 2022 19.33 19.55 19.33 19.55 75,208 +0.03(+0.14%)
Jun 15, 2022 19.47 19.52 19.35 19.52 78,437 +0.25(+1.31%)
Jun 14, 2022 19.48 19.48 19.27 19.27 51,616 -0.13(-0.66%)
Jun 13, 2022 19.54 19.54 19.29 19.40 53,760 -0.31(-1.56%)
Jun 10, 2022 19.83 19.84 19.71 19.71 26,292 -0.22(-1.11%)
Jun 09, 2022 19.97 19.97 19.77 19.93 5,494,794 -0.05(-0.27%)
Jun 08, 2022 20.03 20.05 19.98 19.98 39,921 -0.08(-0.39%)
Jun 07, 2022 20.02 20.10 20.02 20.06 45,840 +0.09(+0.44%)
Jun 06, 2022 20.09 20.09 19.97 19.97 44,312 -0.13(-0.64%)
Jun 03, 2022 20.08 20.13 20.08 20.10 35,410 -0.06(-0.32%)
Jun 02, 2022 20.17 20.17 20.11 20.17 59,402 +0.06(+0.30%)
Jun 01, 2022 20.25 20.25 20.08 20.11 55,880 -0.09(-0.44%)
May 31, 2022 20.21 20.21 20.15 20.20 96,909 -0.12(-0.59%)
May 27, 2022 20.32 20.34 20.28 20.32 35,303 +0.05(+0.27%)
May 26, 2022 20.29 20.32 20.22 20.26 339,869 -0.01(-0.07%)
May 25, 2022 20.24 20.28 20.21 20.27 34,259 +0.09(+0.43%)
May 24, 2022 20.14 20.20 20.14 20.19 28,710 +0.19(+0.94%)
May 23, 2022 20.07 20.07 20.00 20.00 22,557 -0.10(-0.48%)
May 20, 2022 20.05 20.10 20.05 20.10 38,843 +0.08(+0.41%)
May 19, 2022 20.07 20.19 20.01 20.01 283,313 +0.07(+0.37%)
May 18, 2022 19.89 19.96 19.89 19.94 45,067 +0.05(+0.28%)
May 17, 2022 19.92 19.93 19.89 19.89 26,801 -0.12(-0.62%)
May 16, 2022 20.03 20.03 20.00 20.01 26,906 -0.01(-0.07%)
May 13, 2022 19.98 20.03 19.92 20.02 48,048 +0.01(+0.05%)
May 12, 2022 20.01 20.07 20.01 20.01 30,411 +0.02(+0.11%)
May 11, 2022 19.87 20.00 19.87 19.99 29,915 +0.09(+0.44%)
May 10, 2022 19.95 19.97 19.86 19.90 57,283 +0.05(+0.28%)
May 09, 2022 19.78 19.85 19.76 19.85 24,225 +0.07(+0.35%)
May 06, 2022 19.81 19.83 19.77 19.78 35,820 -0.09(-0.44%)
May 05, 2022 19.95 19.95 19.78 19.87 42,126 -0.21(-1.05%)
May 04, 2022 19.92 20.08 19.89 20.08 73,153 +0.16(+0.81%)
May 03, 2022 20.00 20.00 19.92 19.92 38,100 +0.05(+0.23%)
May 02, 2022 19.95 19.95 19.86 19.87 25,183 -0.13(-0.67%)
Apr 29, 2022 20.03 20.10 20.01 20.01 28,761 -0.13(-0.64%)
Apr 28, 2022 20.13 20.13 20.07 20.13 31,255 -0.01(-0.04%)
Apr 27, 2022 20.22 20.23 20.13 20.14 551,879 -0.08(-0.42%)
Apr 26, 2022 20.28 20.28 20.20 20.22 51,418 +0.03(+0.16%)
Apr 25, 2022 20.18 20.22 20.17 20.19 23,229 +0.16(+0.78%)
Apr 22, 2022 20.01 20.10 20.01 20.04 24,172 -0.02(-0.11%)
Apr 21, 2022 20.17 20.17 20.05 20.06 59,725 -0.15(-0.73%)
Apr 20, 2022 20.17 20.22 20.17 20.21 39,560 +0.12(+0.57%)
Apr 19, 2022 20.14 20.17 20.09 20.09 41,625 -0.14(-0.70%)
Apr 18, 2022 20.31 20.32 20.23 20.23 26,525 -0.07(-0.36%)
Apr 14, 2022 20.36 20.36 20.30 20.31 19,436 -0.17(-0.84%)
Apr 13, 2022 20.50 20.52 20.47 20.48 53,047 +0.03(+0.17%)
Apr 12, 2022 20.47 20.50 20.44 20.44 32,301 +0.06(+0.29%)
Apr 11, 2022 20.43 20.44 20.37 20.38 26,780 -0.11(-0.51%)
Apr 08, 2022 20.53 20.56 20.48 20.49 24,435 -0.11(-0.51%)
Apr 07, 2022 20.63 20.65 20.59 20.60 26,457 -0.04(-0.18%)
Apr 06, 2022 20.60 20.66 20.60 20.63 79,641 -0.11(-0.51%)
Apr 05, 2022 20.87 20.89 20.72 20.74 438,772 -0.22(-1.05%)
Apr 04, 2022 20.93 20.96 20.89 20.96 64,340 +0.02(+0.09%)
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.