Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 18.63 18.63 18.57 18.60 1,792 -0.08(-0.44%)
Oct 28, 2022 18.64 18.71 18.64 18.68 12,185 -0.03(-0.15%)
Oct 27, 2022 18.68 18.73 18.64 18.71 4,799 +0.10(+0.55%)
Oct 26, 2022 18.61 18.66 18.61 18.61 1,513 +0.05(+0.28%)
Oct 25, 2022 18.53 18.59 18.52 18.56 20,390 +0.17(+0.91%)
Oct 24, 2022 18.39 18.45 18.33 18.39 12,551 -0.01(-0.05%)
Oct 21, 2022 18.39 18.40 18.32 18.40 4,635 -0.01(-0.05%)
Oct 20, 2022 18.44 18.47 18.37 18.41 28,457 -0.09(-0.48%)
Oct 19, 2022 18.53 18.54 18.48 18.50 10,491 -0.15(-0.80%)
Oct 18, 2022 18.69 18.69 18.59 18.65 4,699 +0.04(+0.22%)
Oct 17, 2022 18.68 18.68 18.61 18.61 4,386 +0.03(+0.14%)
Oct 14, 2022 18.71 18.71 18.57 18.58 5,872 -0.09(-0.48%)
Oct 13, 2022 18.60 18.72 18.58 18.67 11,866 -0.05(-0.25%)
Oct 12, 2022 18.69 18.74 18.68 18.72 17,424 +0.01(+0.05%)
Oct 11, 2022 18.72 18.79 18.69 18.71 54,312 +0.00(+0.00%)
Oct 10, 2022 18.77 18.77 18.66 18.71 27,120 -0.09(-0.49%)
Oct 07, 2022 18.79 18.83 18.79 18.80 32,575 -0.07(-0.35%)
Oct 06, 2022 18.94 18.94 18.85 18.87 1,136,871 -0.10(-0.52%)
Oct 05, 2022 18.92 18.98 18.92 18.96 12,651 -0.14(-0.76%)
Oct 04, 2022 19.09 19.15 19.08 19.11 8,383 +0.07(+0.39%)
Oct 03, 2022 19.00 19.13 18.99 19.03 20,609 +0.19(+1.00%)
Sep 30, 2022 18.98 18.98 18.84 18.84 13,980 -0.06(-0.31%)
Sep 29, 2022 18.89 18.92 18.85 18.90 15,177 -0.09(-0.46%)
Sep 28, 2022 18.88 18.99 18.85 18.99 64,945 +0.26(+1.37%)
Sep 27, 2022 18.76 18.80 18.71 18.74 16,108 -0.09(-0.45%)
Sep 26, 2022 18.98 18.98 18.82 18.82 6,787 -0.27(-1.43%)
Sep 23, 2022 19.07 19.10 19.03 19.09 14,212 -0.03(-0.17%)
Sep 22, 2022 19.16 19.16 19.09 19.13 26,803 -0.23(-1.17%)
Sep 21, 2022 19.32 19.36 19.22 19.35 13,896 +0.07(+0.38%)
Sep 20, 2022 19.27 19.31 19.25 19.28 10,314 -0.08(-0.41%)
Sep 19, 2022 19.33 19.36 19.33 19.36 11,333 -0.04(-0.21%)
Sep 16, 2022 19.38 19.40 19.37 19.40 3,951 -0.00(-0.02%)
Sep 15, 2022 19.42 19.42 19.40 19.40 3,035 -0.06(-0.29%)
Sep 14, 2022 19.44 19.48 19.44 19.46 12,736 +0.02(+0.10%)
Sep 13, 2022 19.42 19.44 19.41 19.44 3,972 -0.13(-0.64%)
Sep 12, 2022 19.63 19.64 19.54 19.57 17,121 +0.00(+0.00%)
Sep 09, 2022 19.60 19.63 19.55 19.57 24,747 -0.04(-0.19%)
Sep 08, 2022 19.63 19.63 19.59 19.60 8,278 -0.03(-0.14%)
Sep 07, 2022 19.58 19.63 19.58 19.63 5,233 +0.12(+0.64%)
Sep 06, 2022 19.54 19.55 19.50 19.51 34,385 -0.18(-0.89%)
Sep 02, 2022 19.71 19.74 19.58 19.68 5,283,312 +0.05(+0.26%)
Sep 01, 2022 19.62 19.64 19.56 19.63 26,573 -0.11(-0.55%)
Aug 31, 2022 19.82 19.83 19.73 19.74 23,673 -0.09(-0.44%)
Aug 30, 2022 19.81 19.83 19.75 19.83 21,953 -0.00(-0.02%)
Aug 29, 2022 19.84 19.85 19.81 19.83 21,811 -0.09(-0.44%)
Aug 26, 2022 19.95 19.97 19.92 19.92 13,764 -0.06(-0.30%)
Aug 25, 2022 19.89 19.98 19.87 19.98 24,953 +0.13(+0.65%)
Aug 24, 2022 19.87 19.87 19.82 19.85 22,515 -0.06(-0.33%)
Aug 23, 2022 19.88 19.98 19.88 19.92 20,641 +0.01(+0.07%)
Aug 22, 2022 19.96 19.96 19.90 19.90 23,896 -0.11(-0.53%)
Aug 19, 2022 20.01 20.01 19.98 20.01 17,547 -0.14(-0.69%)
Aug 18, 2022 20.18 20.18 20.14 20.15 19,561 +0.02(+0.09%)
Aug 17, 2022 20.13 20.16 20.09 20.13 44,438 -0.12(-0.59%)
Aug 16, 2022 20.20 20.25 20.19 20.25 26,158 -0.05(-0.23%)
Aug 15, 2022 20.30 20.30 20.28 20.29 13,457 +0.03(+0.14%)
Aug 12, 2022 20.20 20.27 20.19 20.27 76,150 +0.11(+0.55%)
Aug 11, 2022 20.30 20.30 20.16 20.16 8,877 -0.11(-0.52%)
Aug 10, 2022 20.27 20.34 20.23 20.26 12,535 +0.08(+0.39%)
Aug 09, 2022 20.17 20.20 20.16 20.18 24,341 -0.06(-0.28%)
Aug 08, 2022 20.22 20.25 20.22 20.24 13,890 +0.08(+0.37%)
Aug 05, 2022 20.16 20.19 20.10 20.16 186,038 -0.17(-0.84%)
Aug 04, 2022 20.34 20.34 20.30 20.34 45,274 +0.01(+0.07%)
Aug 03, 2022 20.20 20.32 20.13 20.32 31,265 +0.12(+0.59%)
Aug 02, 2022 20.39 20.39 20.20 20.20 21,036 -0.22(-1.08%)
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.