Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 -0.07 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 18.71 127,482 -0.08(-0.42%)
Mar 10, 2017 18.76 18.79 18.72 18.79 206,480 -0.02(-0.08%)
Mar 09, 2017 18.80 18.82 18.77 18.81 21,420 -0.05(-0.29%)
Mar 08, 2017 18.85 18.87 18.83 18.86 62,178 -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 18.92 18.93 18.92 18.93 2,604 +0.00(+0.00%)
Mar 02, 2017 18.94 18.96 18.88 18.93 23,403 -0.06(-0.33%)
Mar 01, 2017 18.99 19.03 18.95 18.99 19,609 -0.07(-0.37%)
Feb 28, 2017 19.05 19.07 19.03 19.06 20,866 +0.00(+0.00%)
Feb 27, 2017 19.07 19.08 19.03 19.06 7,988 +0.01(+0.03%)
Feb 24, 2017 19.01 19.06 19.01 19.05 5,684 +0.04(+0.21%)
Feb 23, 2017 19.00 19.05 18.96 19.01 20,402 +0.02(+0.08%)
Feb 22, 2017 18.97 19.03 18.94 19.00 21,534 +0.04(+0.24%)
Feb 21, 2017 18.92 18.98 18.92 18.95 18,887 +0.01(+0.05%)
Feb 17, 2017 18.94 18.94 18.94 0 +0.01(+0.06%)
Feb 16, 2017 18.90 18.92 18.88 18.93 5,210 +0.02(+0.10%)
Feb 15, 2017 18.89 18.92 18.88 18.91 11,567 +0.01(+0.04%)
Feb 14, 2017 18.89 18.90 18.87 18.90 25,711 -0.01(-0.06%)
Feb 13, 2017 18.92 18.94 18.88 18.91 12,233 -0.04(-0.19%)
Feb 10, 2017 18.95 18.96 18.92 18.95 14,203 -0.03(-0.16%)
Feb 09, 2017 19.00 19.00 18.95 18.98 5,097 -0.04(-0.21%)
Feb 08, 2017 19.00 19.13 18.98 19.02 84,400 +0.06(+0.29%)
Feb 07, 2017 18.93 18.96 18.93 18.96 3,197 +0.04(+0.20%)
Feb 06, 2017 18.91 18.93 18.91 18.93 4,424 +0.03(+0.16%)
Feb 03, 2017 18.89 18.92 18.88 18.89 27,834 +0.03(+0.17%)
Feb 02, 2017 18.86 18.86 18.86 18.86 3,100 -0.02(-0.09%)
Feb 01, 2017 18.86 18.90 18.84 18.88 22,657 +0.00(+0.03%)
Jan 31, 2017 18.86 19.27 18.84 18.87 9,482 +0.00(+0.02%)
Jan 30, 2017 18.87 18.87 18.87 18.87 2,584 +0.02(+0.12%)
Jan 27, 2017 18.85 18.85 18.85 18.85 3,086 -0.01(-0.03%)
Jan 26, 2017 18.83 18.85 18.80 18.85 7,518 +0.00(+0.00%)
Jan 25, 2017 18.93 18.93 18.83 18.85 196,083 -0.06(-0.32%)
Jan 24, 2017 18.92 18.92 18.87 18.91 5,367 -0.01(-0.05%)
Jan 23, 2017 18.93 18.94 18.92 18.92 5,959 +0.08(+0.44%)
Jan 20, 2017 18.83 18.92 18.80 18.84 39,060 -0.09(-0.45%)
Jan 19, 2017 18.93 18.93 18.93 18.93 278 -0.02(-0.11%)
Jan 18, 2017 18.96 18.96 18.93 18.95 3,660 +0.00(+0.00%)
Jan 17, 2017 18.93 18.95 18.91 18.95 8,310 +0.02(+0.13%)
Jan 13, 2017 18.92 18.92 18.92 0 -0.02(-0.13%)
Jan 12, 2017 18.90 18.95 18.90 18.95 10,948 +0.04(+0.23%)
Jan 10, 2017 18.90 16 -0.03(-0.15%)
Jan 09, 2017 18.92 18.93 18.92 18.93 2,323 +0.00(+0.00%)
Jan 06, 2017 18.93 18.93 18.93 18.93 1,923 +0.03(+0.16%)
Jan 05, 2017 18.89 18.98 18.89 18.90 4,594 +0.02(+0.13%)
Jan 04, 2017 18.84 18.88 18.83 18.88 1,692 +0.04(+0.24%)
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.