Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 -0.07 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 19.82 19.83 19.82 19.82 4,666 +0.11(+0.54%)
Mar 30, 2023 19.69 19.72 19.69 19.72 7,233 +0.04(+0.22%)
Mar 29, 2023 19.60 19.67 19.60 19.67 333 +0.02(+0.10%)
Mar 28, 2023 19.66 19.66 19.65 19.65 3,478 -0.02(-0.11%)
Mar 27, 2023 19.68 19.68 19.67 19.68 3,663 -0.19(-0.94%)
Mar 24, 2023 19.87 19.89 19.85 19.86 4,461 +0.04(+0.18%)
Mar 23, 2023 19.77 19.83 19.76 19.83 2,540 +0.05(+0.25%)
Mar 22, 2023 19.64 19.78 19.63 19.78 4,486 +0.15(+0.79%)
Mar 21, 2023 19.63 19.64 19.62 19.62 889 -0.05(-0.26%)
Mar 20, 2023 19.70 19.70 19.65 19.67 10,196 -0.07(-0.36%)
Mar 17, 2023 19.72 19.74 19.71 19.74 1,302 +0.13(+0.68%)
Mar 16, 2023 19.71 19.71 19.61 19.61 340 -0.06(-0.32%)
Mar 15, 2023 19.75 19.76 19.65 19.67 7,762 +0.15(+0.77%)
Mar 14, 2023 19.58 19.58 19.52 19.52 673 -0.11(-0.55%)
Mar 13, 2023 19.76 19.76 19.63 19.63 149 +0.08(+0.41%)
Mar 10, 2023 19.49 19.56 19.49 19.55 12,019 +0.22(+1.16%)
Mar 09, 2023 19.33 19.34 19.33 19.33 508 +0.05(+0.25%)
Mar 08, 2023 19.29 19.30 19.28 19.28 517 -0.02(-0.10%)
Mar 07, 2023 19.36 19.36 19.27 19.30 6,536 -0.03(-0.15%)
Mar 06, 2023 19.37 19.42 19.32 19.32 7,855 -0.04(-0.22%)
Mar 03, 2023 19.31 19.37 19.31 19.37 3,567 +0.16(+0.81%)
Mar 02, 2023 19.19 19.21 19.18 19.21 544 -0.04(-0.22%)
Mar 01, 2023 19.25 19.26 19.25 19.25 6,232 -0.09(-0.48%)
Feb 28, 2023 19.33 19.35 19.32 19.35 215 +0.00(+0.02%)
Feb 27, 2023 19.33 19.36 19.33 19.34 7,747 +0.02(+0.12%)
Feb 24, 2023 19.32 19.32 19.32 19.32 1,376 -0.10(-0.52%)
Feb 23, 2023 19.37 19.43 19.36 19.42 1,048 +0.09(+0.48%)
Feb 22, 2023 19.38 19.38 19.33 19.33 1,181 +0.04(+0.22%)
Feb 21, 2023 19.37 19.37 19.29 19.29 5,897 -0.19(-0.98%)
Feb 17, 2023 19.41 19.48 19.41 19.48 3,700 +0.05(+0.23%)
Feb 16, 2023 19.45 19.48 19.43 19.43 4,360 -0.09(-0.45%)
Feb 15, 2023 19.49 19.56 19.48 19.52 5,554 -0.05(-0.26%)
Feb 14, 2023 19.56 19.57 19.56 19.57 751 -0.05(-0.24%)
Feb 13, 2023 19.62 19.62 19.61 19.62 6,104 +0.05(+0.24%)
Feb 10, 2023 19.65 19.65 19.57 19.57 2,578 -0.09(-0.45%)
Feb 09, 2023 19.78 19.78 19.66 19.66 8,452 -0.07(-0.34%)
Feb 08, 2023 19.76 19.76 19.71 19.73 37,584 +0.01(+0.03%)
Feb 07, 2023 19.73 19.77 19.71 19.72 3,780 -0.04(-0.20%)
Feb 06, 2023 19.77 19.78 19.76 19.76 5,818 -0.12(-0.59%)
Feb 03, 2023 19.90 19.91 19.88 19.88 675 -0.16(-0.80%)
Feb 02, 2023 20.07 20.07 20.04 20.04 1,835 +0.04(+0.19%)
Feb 01, 2023 19.89 20.00 19.86 20.00 19,108 +0.13(+0.66%)
Jan 31, 2023 19.84 19.87 19.80 19.87 7,016 +0.08(+0.43%)
Jan 30, 2023 19.80 19.81 19.79 19.79 5,055 -0.05(-0.26%)
Jan 27, 2023 19.81 19.84 19.81 19.84 3,017 -0.03(-0.14%)
Jan 26, 2023 19.85 19.91 19.85 19.87 2,264 -0.01(-0.07%)
Jan 25, 2023 19.86 19.88 19.85 19.88 11,196 +0.01(+0.03%)
Jan 24, 2023 19.80 19.88 19.80 19.87 1,768 +0.07(+0.37%)
Jan 23, 2023 19.82 19.82 19.79 19.80 5,918 -0.03(-0.17%)
Jan 20, 2023 19.80 19.83 19.80 19.83 351 -0.08(-0.40%)
Jan 19, 2023 19.92 19.92 19.89 19.91 7,205 -0.04(-0.21%)
Jan 18, 2023 19.97 19.97 19.89 19.96 5,803 +0.20(+0.99%)
Jan 17, 2023 19.76 19.78 19.76 19.76 2,521 -0.03(-0.13%)
Jan 13, 2023 19.78 19.79 19.78 19.79 4,744 -0.05(-0.25%)
Jan 12, 2023 19.75 19.83 19.69 19.83 7,438 +0.15(+0.79%)
Jan 11, 2023 19.65 19.68 19.64 19.68 7,721 +0.11(+0.55%)
Jan 10, 2023 19.55 19.58 19.55 19.57 2,543 -0.05(-0.27%)
Jan 09, 2023 19.58 19.66 19.58 19.62 6,388 +0.02(+0.12%)
Jan 06, 2023 19.51 19.60 19.51 19.60 9,844 +0.23(+1.19%)
Jan 05, 2023 19.32 19.38 19.32 19.37 2,358 -0.02(-0.10%)
Jan 04, 2023 19.37 19.39 19.36 19.39 6,006 +0.09(+0.49%)
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.