Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 -0.07 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 19.30 19.32 19.29 19.32 5,064 +0.04(+0.18%)
May 30, 2017 19.31 19.31 19.27 19.28 9,730 +0.00(+0.02%)
May 26, 2017 19.28 19.29 19.27 19.28 6,035 +0.03(+0.15%)
May 25, 2017 19.25 19.27 19.24 19.25 2,839 +0.02(+0.10%)
May 24, 2017 19.25 19.25 19.23 19.23 921 -0.02(-0.13%)
May 23, 2017 19.24 19.27 19.23 19.26 14,182 -0.02(-0.12%)
May 22, 2017 19.27 19.28 19.22 19.28 6,420 -0.01(-0.04%)
May 19, 2017 19.28 19.29 19.26 19.29 12,325 -0.01(-0.04%)
May 18, 2017 19.28 19.30 19.28 19.29 3,903 +0.04(+0.20%)
May 17, 2017 19.25 19.26 19.20 19.26 12,506 +0.06(+0.33%)
May 16, 2017 19.18 19.20 19.15 19.19 42,835 +0.07(+0.36%)
May 15, 2017 19.16 19.16 19.12 19.12 5,476 +0.03(+0.16%)
May 12, 2017 19.13 19.13 19.09 19.09 2,486 +0.00(+0.00%)
May 11, 2017 19.07 19.11 19.07 19.09 25,913 +0.01(+0.07%)
May 10, 2017 19.08 19.08 19.08 19.08 200 -0.02(-0.11%)
May 09, 2017 19.11 19.11 19.06 19.10 1,993 -0.02(-0.12%)
May 08, 2017 19.09 19.16 19.09 19.12 23,209 -0.02(-0.08%)
May 05, 2017 19.09 19.19 19.09 19.14 13,863 -0.01(-0.04%)
May 04, 2017 19.15 19.15 19.11 19.15 17,253 -0.02(-0.12%)
May 03, 2017 19.19 19.19 19.13 19.17 12,055 +0.01(+0.06%)
May 02, 2017 19.09 19.16 19.09 19.16 6,914 +0.03(+0.14%)
May 01, 2017 19.11 19.13 19.11 19.13 1,933 -0.02(-0.11%)
Apr 28, 2017 19.13 19.16 19.12 19.15 12,595 +0.02(+0.08%)
Apr 27, 2017 19.12 19.14 19.12 19.14 3,757 +0.05(+0.24%)
Apr 26, 2017 19.11 19.12 19.09 19.09 3,345 -0.02(-0.12%)
Apr 25, 2017 19.10 19.11 19.10 19.11 773 -0.08(-0.41%)
Apr 24, 2017 19.11 19.19 19.11 19.19 974 +0.01(+0.08%)
Apr 21, 2017 19.20 19.20 19.18 19.18 1,109 -0.00(-0.03%)
Apr 20, 2017 19.21 19.21 19.17 19.18 4,433 -0.05(-0.25%)
Apr 19, 2017 19.22 19.23 19.21 19.23 2,340 +0.01(+0.04%)
Apr 18, 2017 19.20 19.22 19.20 19.22 1,923 +0.04(+0.20%)
Apr 17, 2017 19.19 19.20 19.18 19.18 6,404 +0.03(+0.15%)
Apr 13, 2017 19.12 19.16 19.12 19.15 5,134 +0.03(+0.17%)
Apr 12, 2017 19.10 19.14 19.10 19.12 4,582 +0.04(+0.20%)
Apr 11, 2017 19.07 19.09 19.04 19.08 6,375 +0.02(+0.12%)
Apr 10, 2017 19.05 19.07 19.03 19.06 11,285 +0.01(+0.04%)
Apr 07, 2017 19.06 19.07 19.04 19.05 1,373 +0.04(+0.20%)
Apr 06, 2017 19.05 19.05 19.01 19.01 3,378 -0.02(-0.08%)
Apr 05, 2017 19.05 19.05 19.00 19.03 4,718 -0.03(-0.16%)
Apr 04, 2017 19.02 19.06 19.02 19.06 3,016 +0.04(+0.23%)
Apr 03, 2017 19.04 19.05 19.02 19.02 1,914 +0.03(+0.15%)
Mar 31, 2017 18.98 18.99 18.95 18.99 6,015 +0.01(+0.07%)
Mar 30, 2017 19.00 19.00 18.94 18.97 5,111 +0.00(+0.00%)
Mar 29, 2017 18.98 18.98 18.97 18.97 2,727 +0.01(+0.04%)
Mar 28, 2017 18.99 19.00 18.96 18.96 7,163 -0.03(-0.13%)
Mar 24, 2017 18.99 173 +0.03(+0.13%)
Mar 23, 2017 19.00 19.00 18.93 18.96 4,900 -0.02(-0.12%)
Mar 22, 2017 18.97 18.99 18.96 18.99 4,482 +0.04(+0.21%)
Mar 21, 2017 18.86 18.96 18.86 18.95 7,022 +0.04(+0.19%)
Mar 20, 2017 18.92 18.92 18.91 18.91 4,402 +0.06(+0.29%)
Mar 17, 2017 18.82 18.90 18.82 18.86 8,882 +0.04(+0.22%)
Mar 16, 2017 18.82 18.82 18.81 18.82 15,273 -0.02(-0.11%)
Mar 15, 2017 18.78 18.84 18.76 18.84 4,437 +0.09(+0.50%)
Mar 14, 2017 18.75 18.77 18.74 18.74 6,395 +0.03(+0.16%)
Mar 13, 2017 18.73 18.75 18.70 18.71 127,481 -0.08(-0.41%)
Mar 10, 2017 18.76 18.79 18.72 18.79 206,478 -0.02(-0.08%)
Mar 09, 2017 18.80 18.82 18.77 18.81 21,420 -0.05(-0.29%)
Mar 08, 2017 18.86 18.87 18.83 18.86 62,177 -0.03(-0.17%)
Mar 07, 2017 18.90 18.91 18.89 18.89 4,201 -0.02(-0.12%)
Mar 06, 2017 18.93 18.93 18.87 18.92 15,573 -0.01(-0.04%)
Mar 03, 2017 18.93 18.93 18.92 18.93 2,604 +0.00(+0.00%)
Mar 02, 2017 18.94 18.96 18.88 18.93 23,402 -0.06(-0.33%)
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.