Nushares US Aggregate Bond ETF (NY: NUAG )

20.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 19.43 19.46 19.42 19.42 90,908 +0.02(+0.13%)
Jun 28, 2018 19.44 19.44 19.40 19.40 11,117 -0.02(-0.08%)
Jun 27, 2018 19.41 19.45 19.41 19.41 12,911 +0.03(+0.17%)
Jun 26, 2018 19.38 19.40 19.38 19.38 6,245 -0.04(-0.21%)
Jun 25, 2018 19.41 19.43 19.40 19.42 14,454 +0.04(+0.22%)
Jun 22, 2018 19.37 19.41 19.37 19.38 8,177 -0.01(-0.05%)
Jun 21, 2018 19.39 19.42 19.39 19.39 5,604 -0.01(-0.07%)
Jun 20, 2018 19.43 19.47 19.40 19.40 18,773 -0.01(-0.06%)
Jun 19, 2018 19.46 19.46 19.37 19.41 3,785,189 -0.03(-0.17%)
Jun 18, 2018 19.41 19.46 19.41 19.45 73,238 +0.01(+0.06%)
Jun 15, 2018 19.42 19.44 19.44 9,960 +0.01(+0.06%)
Jun 14, 2018 19.41 19.44 19.36 19.42 19,973 +0.02(+0.13%)
Jun 13, 2018 19.38 19.40 19.34 19.40 44,657 +0.03(+0.13%)
Jun 12, 2018 19.37 19.39 19.36 19.37 8,272 +0.02(+0.08%)
Jun 11, 2018 19.38 19.39 19.36 19.36 9,444 -0.03(-0.13%)
Jun 08, 2018 19.41 19.43 19.38 19.38 7,671 -0.01(-0.04%)
Jun 07, 2018 19.39 19.42 19.37 19.39 15,927 +0.02(+0.08%)
Jun 06, 2018 19.43 19.36 19.37 18,303 -0.07(-0.38%)
Jun 05, 2018 19.41 19.46 19.40 19.45 16,015 +0.00(+0.02%)
Jun 04, 2018 19.48 19.49 19.44 19.44 21,133 -0.07(-0.35%)
Jun 01, 2018 19.50 19.51 19.48 19.51 14,291 +0.01(+0.04%)
May 31, 2018 19.52 19.53 19.48 19.51 15,790 -0.01(-0.07%)
May 30, 2018 19.51 19.53 19.47 19.52 19,603 +0.03(+0.14%)
May 29, 2018 19.45 19.49 19.44 19.49 13,673 +0.07(+0.37%)
May 25, 2018 19.42 19.42 19.42 0 +0.04(+0.20%)
May 24, 2018 19.36 19.40 19.36 19.38 9,349 +0.04(+0.20%)
May 23, 2018 19.28 19.35 19.28 19.34 11,686 +0.04(+0.19%)
May 22, 2018 19.29 19.31 19.28 19.31 10,782 -0.00(-0.02%)
May 21, 2018 19.31 19.32 19.26 19.31 25,916 +0.07(+0.34%)
May 18, 2018 19.27 19.29 19.25 19.25 7,234 -0.01(-0.04%)
May 17, 2018 19.23 19.26 19.23 19.26 10,741 +0.01(+0.04%)
May 16, 2018 19.27 19.27 19.25 19.25 71,542 -0.06(-0.29%)
May 15, 2018 19.35 19.35 19.27 19.30 1,226,482 -0.04(-0.21%)
May 14, 2018 19.40 19.41 19.33 19.34 3,758,419 +0.01(+0.03%)
May 11, 2018 19.35 19.36 19.33 19.34 13,012 +0.02(+0.09%)
May 10, 2018 19.36 19.36 19.32 19.32 1,244 +0.00(+0.00%)
May 09, 2018 19.35 19.35 19.31 19.32 20,516 -0.04(-0.21%)
May 08, 2018 19.39 19.39 19.34 19.36 256,003 -0.00(-0.01%)
May 07, 2018 19.40 19.40 19.36 19.36 6,812 -0.02(-0.08%)
May 04, 2018 19.37 19.40 19.36 19.38 3,779 -0.01(-0.04%)
May 03, 2018 19.40 19.42 19.37 19.39 33,837 +0.06(+0.30%)
May 02, 2018 19.40 19.40 19.33 19.33 4,700 -0.07(-0.34%)
May 01, 2018 19.37 19.41 19.34 19.40 9,517 +0.04(+0.20%)
Apr 30, 2018 19.43 19.43 19.36 19.36 8,864 -0.04(-0.22%)
Apr 27, 2018 19.40 19.41 19.34 19.40 10,948 +0.06(+0.31%)
Apr 26, 2018 19.32 19.36 19.31 19.34 12,943 +0.04(+0.21%)
Apr 25, 2018 19.36 19.36 19.30 19.30 911 -0.07(-0.36%)
Apr 24, 2018 19.38 19.41 19.35 19.37 10,712 -0.03(-0.15%)
Apr 23, 2018 19.43 19.43 19.36 19.40 7,521 -0.06(-0.30%)
Apr 20, 2018 19.45 19.46 19.39 19.46 18,331 +0.02(+0.13%)
Apr 19, 2018 19.47 19.50 19.42 19.43 69,639 -0.11(-0.59%)
Apr 18, 2018 19.57 19.57 19.49 19.55 25,852 -0.04(-0.21%)
Apr 17, 2018 19.58 19.59 19.52 19.59 18,844 +0.00(+0.00%)
Apr 16, 2018 19.51 19.59 19.50 19.59 13,793 +0.01(+0.04%)
Apr 13, 2018 19.57 19.58 19.53 19.58 8,404 +0.02(+0.12%)
Apr 12, 2018 19.53 20.00 19.53 19.56 36,435 +0.01(+0.05%)
Apr 11, 2018 19.60 19.61 19.53 19.55 11,956 -0.06(-0.29%)
Apr 10, 2018 19.59 19.60 19.57 19.60 5,289 +0.04(+0.20%)
Apr 09, 2018 19.59 19.61 19.56 19.56 10,202 -0.01(-0.07%)
Apr 06, 2018 19.57 19.58 19.53 19.58 7,804 +0.04(+0.20%)
Apr 05, 2018 19.50 19.55 19.50 19.54 11,354 +0.02(+0.12%)
Apr 04, 2018 19.51 19.58 19.50 19.52 18,157 -0.01(-0.07%)
Apr 03, 2018 19.55 19.58 19.52 19.53 11,772 -0.03(-0.15%)
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.