Nushares US Aggregate Bond ETF (NY: NUAG )

20.69 +0.08 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Apr 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.67 19.67 19.60 19.64 54,035 -0.02(-0.10%)
Jan 30, 2018 19.63 19.67 19.62 19.66 22,339 +0.02(+0.12%)
Jan 29, 2018 19.64 19.69 19.62 19.64 21,819 -0.08(-0.39%)
Jan 26, 2018 19.70 19.73 19.70 19.71 8,049 +0.04(+0.23%)
Jan 25, 2018 19.68 19.74 19.66 19.67 49,981 -0.04(-0.21%)
Jan 24, 2018 19.68 19.71 19.66 19.71 14,617 +0.02(+0.12%)
Jan 23, 2018 19.68 19.71 19.68 19.68 21,886 -0.01(-0.04%)
Jan 22, 2018 19.69 19.71 19.67 19.69 25,650 -0.02(-0.08%)
Jan 19, 2018 19.68 19.72 19.68 19.71 13,200 +0.00(+0.00%)
Jan 18, 2018 19.68 19.74 19.68 19.71 77,611 -0.07(-0.37%)
Jan 17, 2018 19.80 19.80 19.74 19.78 76,894 -0.02(-0.12%)
Jan 16, 2018 19.79 19.98 19.75 19.81 1,637,261 +0.03(+0.16%)
Jan 12, 2018 19.77 19.77 19.77 0 +0.03(+0.14%)
Jan 11, 2018 19.71 19.76 19.71 19.75 5,380 +0.00(+0.02%)
Jan 10, 2018 19.68 19.75 19.68 19.74 14,749 -0.02(-0.08%)
Jan 09, 2018 19.80 19.80 19.76 19.76 10,196 -0.07(-0.37%)
Jan 08, 2018 19.83 19.83 19.82 19.83 1,459 +0.02(+0.09%)
Jan 05, 2018 19.82 19.85 19.80 19.81 16,707 -0.01(-0.03%)
Jan 04, 2018 19.80 19.84 19.79 19.82 7,034 -0.02(-0.08%)
Jan 03, 2018 19.80 19.85 19.79 19.83 25,787 +0.03(+0.17%)
Jan 02, 2018 19.82 19.82 19.76 19.80 5,788 -0.01(-0.03%)
Dec 29, 2017 19.81 19.81 19.81 0 -0.04(-0.18%)
Dec 28, 2017 19.81 19.85 19.79 19.84 12,263 +0.04(+0.18%)
Dec 27, 2017 19.80 19.81 19.77 19.81 8,699 +0.08(+0.39%)
Dec 26, 2017 19.75 19.76 19.73 19.73 1,641 -0.00(-0.01%)
Dec 22, 2017 19.74 19.74 19.70 19.73 4,782 +0.01(+0.05%)
Dec 21, 2017 19.72 19.78 19.70 19.72 16,511 +0.01(+0.05%)
Dec 20, 2017 19.73 19.73 19.70 19.71 13,785 -0.06(-0.30%)
Dec 19, 2017 19.78 19.80 19.75 19.77 18,574 -0.05(-0.26%)
Dec 18, 2017 19.83 19.90 19.81 19.82 19,983 -0.04(-0.19%)
Dec 15, 2017 19.85 19.86 19.85 19.86 2,060 +0.02(+0.08%)
Dec 14, 2017 19.81 19.84 19.81 19.84 6,256 +0.06(+0.29%)
Dec 13, 2017 19.78 19.79 19.76 19.79 2,455 +0.01(+0.04%)
Dec 12, 2017 19.76 19.80 19.74 19.78 50,127 -0.02(-0.09%)
Dec 11, 2017 19.82 19.83 19.80 19.80 12,375 +0.00(+0.00%)
Dec 08, 2017 19.82 19.82 19.80 19.80 4,227 -0.02(-0.12%)
Dec 07, 2017 19.87 19.87 19.82 19.82 15,045 -0.01(-0.05%)
Dec 06, 2017 19.86 19.86 19.83 19.83 4,373 +0.00(+0.01%)
Dec 05, 2017 19.80 19.85 19.80 19.83 18,316 +0.02(+0.12%)
Dec 04, 2017 19.77 19.81 19.77 19.80 1,568 +0.00(+0.00%)
Dec 01, 2017 19.80 19.79 19.80 5,578 +0.06(+0.30%)
Nov 30, 2017 19.77 19.78 19.74 19.75 5,313 -0.05(-0.24%)
Nov 29, 2017 19.80 19.81 19.79 19.79 4,399 -0.05(-0.24%)
Nov 28, 2017 19.84 19.84 19.83 19.84 9,061 +0.02(+0.09%)
Nov 27, 2017 19.83 19.83 19.82 19.82 1,800 -0.01(-0.05%)
Nov 24, 2017 19.83 19.83 19.83 19.83 124 +0.03(+0.17%)
Nov 22, 2017 19.79 19.80 19.79 19.80 1,032 +0.04(+0.22%)
Nov 21, 2017 19.76 19.78 19.75 19.76 4,420 -0.02(-0.10%)
Nov 20, 2017 19.77 19.79 19.77 19.78 16,302 +0.00(+0.01%)
Nov 17, 2017 19.77 19.79 19.76 19.78 11,053 -0.01(-0.03%)
Nov 16, 2017 19.75 19.79 19.75 19.78 5,873 +0.02(+0.10%)
Nov 15, 2017 19.74 19.76 19.74 19.76 3,758 +0.02(+0.08%)
Nov 14, 2017 19.75 19.76 19.74 19.75 5,964 +0.03(+0.16%)
Nov 13, 2017 19.72 19.75 19.71 19.71 642 -0.04(-0.22%)
Nov 10, 2017 19.76 19.76 19.74 19.76 10,017 -0.05(-0.25%)
Nov 09, 2017 19.79 19.89 19.79 19.81 17,277 -0.03(-0.18%)
Nov 08, 2017 19.84 19.85 19.83 19.84 9,987 +0.00(+0.00%)
Nov 07, 2017 19.84 19.85 19.81 19.84 10,577 +0.01(+0.04%)
Nov 06, 2017 19.83 19.83 19.82 19.83 8,360 +0.02(+0.08%)
Nov 03, 2017 19.81 19.82 19.80 19.82 17,337 +0.02(+0.12%)
Nov 02, 2017 19.79 19.80 19.79 19.79 7,338 +0.01(+0.04%)
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.