Nushares US Aggregate Bond ETF (NY: NUAG )

21.61 +0.01 (+0.04%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 20.66 20.66 20.64 20.64 714 -0.04(-0.19%)
Dec 28, 2023 20.67 20.68 20.66 20.68 1,335 -0.05(-0.22%)
Dec 27, 2023 20.66 20.74 20.66 20.72 2,504 +0.16(+0.79%)
Dec 26, 2023 20.56 20.58 20.56 20.56 2,800 +0.01(+0.05%)
Dec 22, 2023 20.58 20.59 20.53 20.55 4,488 -0.01(-0.05%)
Dec 21, 2023 20.57 20.57 20.55 20.56 1,028 -0.01(-0.04%)
Dec 20, 2023 20.52 20.57 20.52 20.57 2,198 +0.06(+0.31%)
Dec 19, 2023 20.54 20.54 20.50 20.51 7,712 +0.03(+0.16%)
Dec 18, 2023 20.48 20.50 20.47 20.47 3,156 -0.05(-0.23%)
Dec 15, 2023 20.54 20.54 20.52 20.52 937 -0.06(-0.29%)
Dec 14, 2023 20.50 20.58 20.50 20.58 1,351 +0.22(+1.10%)
Dec 13, 2023 20.15 20.36 20.15 20.36 3,964 +0.28(+1.38%)
Dec 12, 2023 20.10 20.10 20.03 20.08 9,582 +0.05(+0.25%)
Dec 11, 2023 20.01 20.04 20.01 20.03 3,024 -0.01(-0.04%)
Dec 08, 2023 20.04 20.04 20.02 20.04 14,178 -0.09(-0.43%)
Dec 07, 2023 20.16 20.16 20.12 20.12 563 +0.01(+0.03%)
Dec 06, 2023 20.10 20.13 20.08 20.12 2,180 +0.07(+0.36%)
Dec 05, 2023 20.03 20.05 20.01 20.05 7,590 +0.11(+0.58%)
Dec 04, 2023 19.92 19.93 19.90 19.93 2,425 -0.04(-0.21%)
Dec 01, 2023 19.82 19.97 19.82 19.97 5,832 +0.17(+0.88%)
Nov 30, 2023 19.83 19.83 19.78 19.80 10,326 -0.08(-0.41%)
Nov 29, 2023 19.86 19.88 19.84 19.88 7,941 +0.13(+0.66%)
Nov 28, 2023 19.70 19.75 19.70 19.75 2,823 +0.06(+0.32%)
Nov 27, 2023 19.62 19.69 19.61 19.69 5,279 +0.10(+0.52%)
Nov 24, 2023 19.59 19.59 19.59 19.59 122 -0.07(-0.37%)
Nov 22, 2023 19.62 19.66 19.62 19.66 5,541 +0.04(+0.20%)
Nov 21, 2023 19.60 19.64 19.59 19.62 1,577 +0.02(+0.12%)
Nov 20, 2023 19.55 19.60 19.54 19.60 8,638 +0.03(+0.17%)
Nov 17, 2023 19.55 19.59 19.54 19.56 2,690 +0.03(+0.17%)
Nov 16, 2023 19.52 19.53 19.50 19.53 3,763 +0.11(+0.57%)
Nov 15, 2023 19.41 19.44 19.41 19.42 2,999 -0.10(-0.52%)
Nov 14, 2023 19.58 19.58 19.47 19.52 15,460 +0.24(+1.26%)
Nov 13, 2023 19.22 19.29 19.21 19.28 6,540 +0.00(+0.02%)
Nov 10, 2023 19.30 19.30 19.22 19.27 9,070 +0.04(+0.21%)
Nov 09, 2023 19.33 19.33 19.23 19.23 3,123 -0.16(-0.83%)
Nov 08, 2023 19.34 19.39 19.34 19.39 3,284 +0.08(+0.43%)
Nov 07, 2023 19.29 19.31 19.29 19.31 631 +0.11(+0.56%)
Nov 06, 2023 19.23 19.23 19.18 19.20 4,363 -0.03(-0.18%)
Nov 03, 2023 19.34 19.37 19.24 19.24 24,957 +0.04(+0.20%)
Nov 02, 2023 19.20 19.20 19.19 19.20 2,284 +0.15(+0.76%)
Nov 01, 2023 18.98 19.06 18.98 19.05 1,902 +0.18(+0.94%)
Oct 31, 2023 18.91 18.93 18.88 18.88 12,504 -0.01(-0.07%)
Oct 30, 2023 18.85 18.89 18.85 18.89 770 -0.03(-0.15%)
Oct 27, 2023 18.91 18.92 18.88 18.92 2,689 -0.02(-0.09%)
Oct 26, 2023 18.87 18.93 18.87 18.93 9,526 +0.11(+0.60%)
Oct 25, 2023 18.86 18.87 18.82 18.82 10,064 -0.11(-0.59%)
Oct 24, 2023 18.89 18.94 18.89 18.93 3,704 +0.04(+0.23%)
Oct 23, 2023 18.75 18.89 18.75 18.89 1,214 +0.08(+0.44%)
Oct 20, 2023 18.81 18.81 18.80 18.81 3,724 +0.05(+0.24%)
Oct 19, 2023 18.79 18.81 18.76 18.76 3,455 -0.08(-0.45%)
Oct 18, 2023 18.87 18.89 18.80 18.85 14,068 -0.08(-0.41%)
Oct 17, 2023 18.90 18.93 18.90 18.92 5,413 -0.12(-0.63%)
Oct 16, 2023 19.05 19.05 19.04 19.04 2,862 -0.08(-0.44%)
Oct 13, 2023 19.14 19.14 19.13 19.13 350 +0.08(+0.41%)
Oct 12, 2023 19.14 19.14 19.05 19.05 1,427 -0.14(-0.75%)
Oct 11, 2023 19.18 19.20 19.14 19.19 7,650 +0.08(+0.43%)
Oct 10, 2023 19.11 19.15 19.11 19.11 2,287 -0.01(-0.04%)
Oct 09, 2023 19.04 19.12 19.04 19.12 835 +0.16(+0.83%)
Oct 06, 2023 18.89 18.98 18.89 18.96 2,816 -0.05(-0.28%)
Oct 05, 2023 19.03 19.03 19.00 19.01 3,907 +0.00(+0.03%)
Oct 04, 2023 18.97 19.01 18.92 19.01 2,431 +0.10(+0.53%)
Oct 03, 2023 19.03 19.04 18.89 18.91 7,094 -0.14(-0.73%)
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.