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 (%)
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%)
Aug 01, 2022 20.37 20.43 20.37 20.42 24,880 +0.06(+0.28%)
Jul 29, 2022 20.32 20.40 20.32 20.37 21,938 +0.02(+0.09%)
Jul 28, 2022 20.34 20.35 20.30 20.35 13,138 +0.16(+0.78%)
Jul 27, 2022 20.16 20.21 20.15 20.19 19,533 +0.09(+0.47%)
Jul 26, 2022 20.16 20.16 20.10 20.10 10,935 -0.01(-0.03%)
Jul 25, 2022 20.10 20.11 20.08 20.10 30,341 -0.06(-0.30%)
Jul 22, 2022 20.17 20.19 20.13 20.16 23,175 +0.13(+0.64%)
Jul 21, 2022 19.94 20.03 19.94 20.03 34,900 +0.19(+0.96%)
Jul 20, 2022 19.92 19.92 19.84 19.84 16,334 -0.02(-0.12%)
Jul 19, 2022 19.86 19.88 19.82 19.87 19,351 +0.01(+0.05%)
Jul 18, 2022 19.88 19.88 19.83 19.86 28,526 -0.04(-0.21%)
Jul 15, 2022 19.86 19.92 19.85 19.90 17,602 +0.08(+0.40%)
Jul 14, 2022 19.77 19.84 19.74 19.82 284,434 -0.09(-0.46%)
Jul 13, 2022 19.70 19.91 19.70 19.91 22,220 +0.07(+0.35%)
Jul 12, 2022 19.88 19.90 19.81 19.84 18,152 +0.05(+0.23%)
Jul 11, 2022 19.84 19.84 19.80 19.80 10,341 +0.07(+0.37%)
Jul 08, 2022 19.72 19.76 19.71 19.72 16,578 -0.06(-0.30%)
Jul 07, 2022 19.87 19.88 19.78 19.78 13,261 -0.06(-0.31%)
Jul 06, 2022 20.02 20.02 19.85 19.85 23,143 -0.13(-0.66%)
Jul 05, 2022 19.99 20.01 19.95 19.98 23,671 +0.03(+0.15%)
Jul 01, 2022 19.94 20.02 19.90 19.95 42,270 +0.16(+0.83%)
Jun 30, 2022 19.77 19.83 19.76 19.78 15,023 +0.09(+0.47%)
Jun 29, 2022 19.60 19.69 19.60 19.69 21,574 +0.11(+0.59%)
Jun 28, 2022 19.55 19.59 19.52 19.58 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 25,416 +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 19.46 996,560 -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 75,207 +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 26,291 -0.22(-1.11%)
Jun 09, 2022 19.97 19.97 19.77 19.93 5,494,726 -0.05(-0.27%)
Jun 08, 2022 20.03 20.05 19.98 19.98 39,920 -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 59,401 +0.06(+0.30%)
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.