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 (%)
May 31, 2018 19.24 19.25 19.20 19.23 16,019 -0.01(-0.07%)
May 30, 2018 19.23 19.25 19.19 19.24 19,888 +0.03(+0.14%)
May 29, 2018 19.18 19.22 19.16 19.21 13,872 +0.07(+0.37%)
May 25, 2018 19.14 19.14 19.14 0 +0.04(+0.20%)
May 24, 2018 19.08 19.13 19.08 19.11 9,485 +0.04(+0.20%)
May 23, 2018 19.00 19.07 19.00 19.07 11,856 +0.04(+0.19%)
May 22, 2018 19.01 19.03 19.00 19.03 10,939 -0.00(-0.03%)
May 21, 2018 19.03 19.05 18.99 19.04 26,292 +0.06(+0.34%)
May 18, 2018 18.99 19.01 18.97 18.97 7,339 -0.01(-0.04%)
May 17, 2018 18.96 18.99 18.96 18.98 10,897 +0.01(+0.04%)
May 16, 2018 18.99 19.00 18.97 18.97 72,581 -0.05(-0.29%)
May 15, 2018 19.07 19.07 19.00 19.03 1,244,303 -0.04(-0.21%)
May 14, 2018 19.12 19.13 19.05 19.07 3,813,029 +0.01(+0.03%)
May 11, 2018 19.07 19.09 19.05 19.06 13,201 +0.02(+0.09%)
May 10, 2018 19.08 19.08 19.05 19.05 1,262 +0.00(+0.00%)
May 09, 2018 19.08 19.08 19.04 19.05 20,814 -0.04(-0.21%)
May 08, 2018 19.11 19.11 19.06 19.08 259,723 -0.00(-0.01%)
May 07, 2018 19.13 19.13 19.09 19.09 6,911 -0.02(-0.08%)
May 04, 2018 19.09 19.12 19.09 19.10 3,834 -0.01(-0.04%)
May 03, 2018 19.12 19.14 19.09 19.11 34,328 +0.06(+0.30%)
May 02, 2018 19.12 19.12 19.05 19.05 4,768 -0.06(-0.34%)
May 01, 2018 19.09 19.13 19.06 19.12 9,655 +0.04(+0.20%)
Apr 30, 2018 19.15 19.15 19.08 19.08 8,993 -0.04(-0.22%)
Apr 27, 2018 19.12 19.13 19.06 19.12 11,107 +0.06(+0.31%)
Apr 26, 2018 19.04 19.09 19.03 19.06 13,131 +0.04(+0.21%)
Apr 25, 2018 19.08 19.08 19.02 19.02 924 -0.07(-0.36%)
Apr 24, 2018 19.11 19.13 19.07 19.09 10,868 -0.03(-0.15%)
Apr 23, 2018 19.15 19.15 19.09 19.12 7,631 -0.06(-0.30%)
Apr 20, 2018 19.18 19.18 19.11 19.18 18,598 +0.02(+0.13%)
Apr 19, 2018 19.19 19.22 19.14 19.15 70,651 -0.11(-0.59%)
Apr 18, 2018 19.29 19.29 19.21 19.27 26,228 -0.04(-0.21%)
Apr 17, 2018 19.30 19.31 19.24 19.31 19,118 +0.00(+0.00%)
Apr 16, 2018 19.23 19.31 19.22 19.31 13,993 +0.01(+0.04%)
Apr 13, 2018 19.29 19.30 19.25 19.30 8,526 +0.02(+0.12%)
Apr 12, 2018 19.25 19.72 19.25 19.28 36,965 +0.01(+0.05%)
Apr 11, 2018 19.32 19.33 19.25 19.27 12,130 -0.06(-0.29%)
Apr 10, 2018 19.31 19.32 19.29 19.32 5,366 +0.04(+0.20%)
Apr 09, 2018 19.31 19.33 19.28 19.28 10,351 -0.01(-0.07%)
Apr 06, 2018 19.29 19.30 19.25 19.30 7,917 +0.04(+0.20%)
Apr 05, 2018 19.22 19.27 19.22 19.26 11,519 +0.02(+0.12%)
Apr 04, 2018 19.23 19.30 19.22 19.24 18,421 -0.01(-0.07%)
Apr 03, 2018 19.27 19.30 19.24 19.25 11,943 -0.03(-0.15%)
Apr 02, 2018 19.29 19.30 19.25 19.28 19,755 +0.00(+0.00%)
Mar 29, 2018 19.28 19.28 19.28 0 +0.06(+0.33%)
Mar 28, 2018 19.24 19.24 19.21 19.21 15,502 -0.02(-0.12%)
Mar 27, 2018 19.24 19.17 19.24 7,063 +0.06(+0.34%)
Mar 26, 2018 19.18 19.19 19.14 19.17 7,369 +0.01(+0.04%)
Mar 23, 2018 19.13 19.18 19.13 19.16 12,571 +0.02(+0.13%)
Mar 22, 2018 19.18 19.20 19.14 19.14 3,126 -0.04(-0.21%)
Mar 21, 2018 19.16 19.18 19.14 19.18 20,852 -0.02(-0.08%)
Mar 20, 2018 19.19 19.20 19.16 19.20 21,594 -0.02(-0.13%)
Mar 19, 2018 19.22 19.23 19.18 19.22 20,788 +0.02(+0.13%)
Mar 16, 2018 19.17 19.22 19.17 19.20 16,882 -0.02(-0.12%)
Mar 15, 2018 19.17 19.22 19.17 19.22 6,330 +0.07(+0.38%)
Mar 14, 2018 19.19 19.22 19.15 19.15 29,577 -0.05(-0.25%)
Mar 13, 2018 19.19 19.20 19.13 19.20 10,403 +0.02(+0.13%)
Mar 12, 2018 19.19 19.19 19.13 19.17 9,291 -0.02(-0.08%)
Mar 09, 2018 19.20 19.20 19.15 19.19 15,577 -0.01(-0.04%)
Mar 08, 2018 19.17 19.20 19.15 19.20 15,119 +0.06(+0.34%)
Mar 07, 2018 19.20 19.20 19.13 19.13 61,825 -0.08(-0.42%)
Mar 06, 2018 19.22 19.23 19.18 19.21 17,864 -0.02(-0.08%)
Mar 05, 2018 19.18 19.23 19.17 19.23 14,682 +0.05(+0.24%)
Mar 02, 2018 19.21 19.23 19.17 19.18 6,613 -0.05(-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.