Nushares US Aggregate Bond ETF (NY: NUAG )

20.88 -0.01 (-0.05%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 19.13 19.55 19.12 19.15 9,346 +0.00(+0.03%)
Jan 30, 2017 19.14 19.14 19.14 19.14 2,547 +0.02(+0.12%)
Jan 27, 2017 19.12 19.13 19.12 19.12 3,042 -0.01(-0.03%)
Jan 26, 2017 19.10 19.13 19.07 19.13 7,410 +0.00(+0.00%)
Jan 25, 2017 19.21 19.21 19.10 19.13 193,277 -0.06(-0.32%)
Jan 24, 2017 19.20 19.20 19.14 19.19 5,290 -0.01(-0.05%)
Jan 23, 2017 19.21 19.21 19.20 19.20 5,874 +0.08(+0.44%)
Jan 20, 2017 19.10 19.19 19.07 19.11 38,501 -0.09(-0.45%)
Jan 19, 2017 19.20 19.20 19.20 19.20 274 -0.02(-0.11%)
Jan 18, 2017 19.24 19.24 19.21 19.22 3,608 +0.00(+0.00%)
Jan 17, 2017 19.20 19.22 19.18 19.22 8,192 +0.02(+0.13%)
Jan 13, 2017 19.20 19.20 19.20 0 -0.03(-0.13%)
Jan 12, 2017 19.18 19.22 19.18 19.22 10,791 +0.04(+0.23%)
Jan 10, 2017 19.18 16 -0.03(-0.15%)
Jan 09, 2017 19.20 19.21 19.19 19.21 2,290 +0.00(+0.00%)
Jan 06, 2017 19.21 19.21 19.21 19.21 1,895 +0.03(+0.16%)
Jan 05, 2017 19.17 19.25 19.17 19.18 4,529 +0.02(+0.13%)
Jan 04, 2017 19.11 19.16 19.10 19.15 1,668 +0.05(+0.24%)
Jan 03, 2017 19.09 19.13 19.09 19.10 12,774 -0.01(-0.07%)
Dec 30, 2016 19.12 19.12 19.12 0 +0.14(+0.76%)
Dec 28, 2016 18.97 71 -0.03(-0.18%)
Dec 27, 2016 18.98 19.01 18.98 19.01 2,985 +0.02(+0.09%)
Dec 23, 2016 18.99 18.99 18.99 0 +0.04(+0.20%)
Dec 22, 2016 18.98 18.98 18.94 18.95 3,528 +0.03(+0.15%)
Dec 21, 2016 18.94 18.94 18.92 18.92 2,073 -0.04(-0.21%)
Dec 20, 2016 18.91 18.96 18.91 18.96 13,793 +0.05(+0.29%)
Dec 19, 2016 18.94 18.94 18.89 18.91 7,038 -0.08(-0.41%)
Dec 16, 2016 19.02 19.02 18.94 18.99 15,494 +0.04(+0.20%)
Dec 15, 2016 18.99 19.40 18.93 18.95 30,181 -0.03(-0.17%)
Dec 14, 2016 19.05 19.05 18.98 18.98 5,846 -0.05(-0.27%)
Dec 13, 2016 19.03 19.05 19.02 19.03 15,249 +0.02(+0.10%)
Dec 12, 2016 18.99 19.03 18.99 19.01 13,383 -0.04(-0.23%)
Dec 09, 2016 19.06 19.11 19.03 19.06 14,841 -0.05(-0.25%)
Dec 08, 2016 19.08 19.17 19.06 19.10 70,641 +0.00(+0.00%)
Dec 07, 2016 19.09 19.10 19.09 19.10 15,188 +0.04(+0.22%)
Dec 06, 2016 19.08 19.08 19.06 19.06 3,845 -0.01(-0.05%)
Dec 05, 2016 19.04 19.07 19.03 19.07 2,843 +0.05(+0.25%)
Dec 02, 2016 19.04 19.06 19.03 19.03 4,837 +0.03(+0.17%)
Dec 01, 2016 18.99 19.01 18.99 18.99 1,102 -0.05(-0.29%)
Nov 30, 2016 19.05 19.05 19.05 19.05 1,323 -0.02(-0.12%)
Nov 29, 2016 19.07 19.07 19.07 19.07 212,378 +0.03(+0.17%)
Nov 28, 2016 19.06 19.06 19.04 19.04 843 +0.00(+0.01%)
Nov 25, 2016 19.05 19.05 19.03 19.03 1,188 -0.01(-0.06%)
Nov 23, 2016 19.05 19.05 19.05 0 -0.04(-0.20%)
Nov 22, 2016 19.07 19.09 19.07 19.09 1,660 +0.05(+0.26%)
Nov 21, 2016 19.04 19.04 19.04 19.04 545 -0.04(-0.23%)
Nov 18, 2016 19.04 19.09 19.04 19.08 2,619 -0.06(-0.31%)
Nov 17, 2016 19.12 19.14 19.10 19.14 3,542 -0.02(-0.12%)
Nov 16, 2016 19.16 19.21 19.15 19.16 6,642 +0.04(+0.20%)
Nov 15, 2016 19.12 19.15 19.12 19.13 4,387 +0.04(+0.19%)
Nov 14, 2016 19.09 19.09 19.09 19.09 358 -0.15(-0.76%)
Nov 11, 2016 19.22 19.24 19.22 19.24 1,967 +0.02(+0.13%)
Nov 10, 2016 19.29 19.31 19.21 19.21 2,501 -0.19(-0.96%)
Nov 09, 2016 19.40 19.40 19.40 19.40 558 -0.15(-0.76%)
Nov 07, 2016 19.55 86 +0.00(+0.02%)
Nov 04, 2016 19.52 19.54 19.52 19.54 2,611 +0.04(+0.18%)
Nov 03, 2016 19.52 19.53 19.50 19.51 2,423 +0.00(+0.01%)
Nov 01, 2016 19.51 19.51 19.51 0 -0.02(-0.09%)
Oct 31, 2016 19.51 19.53 19.51 19.52 3,487 +0.03(+0.14%)
Oct 28, 2016 19.53 19.53 19.49 19.49 1,586 -0.04(-0.20%)
Oct 27, 2016 19.52 19.53 19.52 19.53 3,673 -0.05(-0.28%)
Oct 26, 2016 19.60 19.60 19.59 19.59 4,488 -0.00(-0.01%)
Oct 25, 2016 19.57 19.59 19.57 19.59 1,912 -0.02(-0.11%)
Oct 24, 2016 19.60 19.61 19.60 19.61 5,281 -0.02(-0.08%)
Oct 21, 2016 19.64 19.64 19.63 19.63 4,848 +0.02(+0.11%)
Oct 20, 2016 19.63 19.67 19.61 19.61 189,914 -0.01(-0.07%)
Oct 19, 2016 19.63 19.63 19.62 19.62 1,521 +0.02(+0.12%)
Oct 14, 2016 19.59 19.60 19.57 19.60 49 +0.05(+0.24%)
Oct 12, 2016 19.55 19.55 19.55 19.55 2,944 -0.05(-0.24%)
Oct 06, 2016 19.60 19.60 19.60 19.60 640 -0.00(-0.00%)
Oct 05, 2016 19.59 19.60 19.59 19.60 3,200 -0.03(-0.16%)
Oct 04, 2016 19.67 19.67 19.63 19.63 3,841 -0.05(-0.28%)
Oct 03, 2016 19.70 19.70 19.68 19.68 20,096 -0.01(-0.04%)
Sep 30, 2016 19.70 19.71 19.69 19.69 682 -0.02(-0.12%)
Sep 29, 2016 19.70 19.71 19.70 19.71 256 -0.01(-0.04%)
Sep 28, 2016 19.72 19.73 19.72 19.72 2,422 +0.02(+0.12%)
Sep 27, 2016 19.71 19.72 19.67 19.70 4,993 +0.01(+0.04%)
Sep 26, 2016 19.67 19.69 19.66 19.69 1,153 +0.02(+0.08%)
Sep 23, 2016 19.63 19.67 19.63 19.67 640 +0.02(+0.12%)
Sep 22, 2016 19.62 19.67 19.62 19.65 1,194 +0.09(+0.48%)
Sep 21, 2016 19.56 19.56 19.56 19.56 253,816 -0.02(-0.08%)
Sep 20, 2016 19.58 19.58 19.57 19.57 256,582 +0.02(+0.12%)
Sep 19, 2016 19.56 19.56 19.55 19.55 512,652 +0.00(+0.00%)
Sep 16, 2016 19.59 19.59 19.55 19.55 513,297 -0.04(-0.20%)
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.