Nushares US Aggregate Bond ETF (NY: NUAG )

25.10 USD -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 24.67 24.71 24.64 24.70 12,719 +0.02(+0.08%)
Sep 28, 2017 24.66 24.68 24.62 24.68 4,722 +0.00(+0.00%)
Sep 27, 2017 24.71 24.71 24.68 24.68 870 -0.08(-0.32%)
Sep 26, 2017 24.76 24.77 24.75 24.76 2,705 +0.01(+0.04%)
Sep 25, 2017 24.73 24.76 24.70 24.75 10,659 +0.04(+0.16%)
Sep 22, 2017 24.69 24.73 24.66 24.71 12,190 +0.07(+0.27%)
Sep 21, 2017 24.68 24.68 24.64 24.64 1,559 -0.02(-0.08%)
Sep 20, 2017 24.67 24.70 24.63 24.66 3,504 -0.04(-0.15%)
Sep 19, 2017 24.73 24.73 24.60 24.70 41,778 -0.04(-0.16%)
Sep 18, 2017 24.68 24.74 24.67 24.74 6,882 +0.05(+0.20%)
Sep 15, 2017 24.74 24.75 24.69 24.69 23,380 +0.00(+0.00%)
Sep 14, 2017 24.68 24.69 24.68 24.69 1,303 -0.02(-0.09%)
Sep 13, 2017 24.73 24.73 24.66 24.71 53,578 -0.05(-0.20%)
Sep 12, 2017 24.74 24.77 24.74 24.76 889 -0.03(-0.12%)
Sep 11, 2017 24.82 24.82 24.79 24.79 1,412 -0.06(-0.24%)
Sep 08, 2017 24.85 24.86 24.85 24.85 3,007 +0.00(+0.00%)
Sep 07, 2017 24.81 24.85 24.81 24.85 1,706 +0.05(+0.20%)
Sep 06, 2017 24.85 24.87 24.80 24.80 7,382 -0.03(-0.12%)
Sep 05, 2017 24.81 24.83 24.79 24.83 7,255 +0.04(+0.16%)
Sep 01, 2017 24.77 24.79 24.77 24.79 871 -0.05(-0.20%)
Aug 31, 2017 24.82 24.85 24.82 24.84 8,954 +0.01(+0.06%)
Aug 30, 2017 24.81 24.86 24.80 24.83 68,661 -0.01(-0.04%)
Aug 29, 2017 24.83 24.84 24.83 24.83 7,225 +0.02(+0.10%)
Aug 28, 2017 24.74 24.81 24.73 24.81 16,887 +0.04(+0.16%)
Aug 25, 2017 24.74 24.80 24.74 24.77 3,342 -0.00(-0.00%)
Aug 24, 2017 24.77 24.77 24.72 24.77 4,265 +0.00(+0.00%)
Aug 23, 2017 24.75 24.77 24.73 24.77 18,725 +0.03(+0.12%)
Aug 22, 2017 24.73 24.75 24.71 24.74 5,860 -0.01(-0.04%)
Aug 21, 2017 24.74 24.75 24.71 24.75 7,679 +0.01(+0.04%)
Aug 18, 2017 24.74 24.74 24.71 24.74 6,224 +0.02(+0.07%)
Aug 17, 2017 24.71 24.73 24.70 24.72 7,001 +0.03(+0.14%)
Aug 16, 2017 24.66 24.69 24.64 24.69 17,566 +0.03(+0.13%)
Aug 15, 2017 24.67 24.68 24.66 24.66 14,000 +0.03(+0.12%)
Aug 14, 2017 24.64 24.67 24.63 24.63 1,086 -0.02(-0.10%)
Aug 11, 2017 24.68 24.68 24.65 24.65 1,100 +0.01(+0.06%)
Aug 10, 2017 24.64 24.66 24.64 24.64 1,425 +0.00(+0.01%)
Aug 09, 2017 24.67 24.69 24.63 24.64 6,632 -0.02(-0.09%)
Aug 08, 2017 24.67 24.74 24.62 24.66 51,825 +0.05(+0.20%)
Aug 07, 2017 24.66 24.66 24.61 24.61 504 -0.01(-0.04%)
Aug 04, 2017 24.67 24.69 24.62 24.62 29,910 -0.08(-0.32%)
Aug 03, 2017 24.61 24.77 24.60 24.70 24,645 +0.05(+0.19%)
Aug 02, 2017 24.70 24.70 24.64 24.65 3,100 -0.02(-0.07%)
Aug 01, 2017 24.53 24.67 24.53 24.67 9,260 +0.00(+0.00%)
Jul 31, 2017 24.67 24.67 24.65 24.67 1,052 +0.01(+0.04%)
Jul 28, 2017 24.64 24.66 24.58 24.66 13,693 +0.05(+0.21%)
Jul 27, 2017 24.59 24.65 24.59 24.61 10,722 -0.04(-0.17%)
Jul 26, 2017 24.61 24.69 24.61 24.65 21,153 +0.01(+0.04%)
Jul 25, 2017 24.59 24.66 24.59 24.64 3,375 -0.05(-0.19%)
Jul 24, 2017 24.73 24.73 24.67 24.69 3,382 -0.00(-0.01%)
Jul 21, 2017 24.68 24.70 24.63 24.69 3,251 +0.04(+0.16%)
Jul 20, 2017 24.66 24.67 24.64 24.65 935 +0.01(+0.04%)
Jul 19, 2017 24.61 24.68 24.61 24.64 19,851 -0.01(-0.02%)
Jul 18, 2017 24.61 24.65 24.61 24.64 8,112 +0.02(+0.06%)
Jul 17, 2017 24.59 24.63 24.56 24.63 4,050 +0.07(+0.29%)
Jul 14, 2017 24.55 24.56 24.55 24.56 311 +0.01(+0.04%)
Jul 13, 2017 24.45 24.55 24.45 24.55 13,800 +0.04(+0.17%)
Jul 12, 2017 24.52 24.53 24.51 24.51 1,810 +0.09(+0.36%)
Jul 11, 2017 24.42 24.45 24.40 24.42 7,597 -0.06(-0.25%)
Jul 10, 2017 24.42 24.48 24.42 24.48 3,444 +0.02(+0.08%)
Jul 07, 2017 24.45 24.46 24.45 24.46 1,964 +0.00(+0.01%)
Jul 06, 2017 24.44 24.47 24.44 24.46 1,764 +0.01(+0.04%)
Jul 05, 2017 24.50 24.51 24.41 24.45 7,233 -0.07(-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.