Nushares US Aggregate Bond ETF (NY: NUAG )

20.89 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 19.45 19.48 19.42 19.48 11,909 +0.00(+0.00%)
Feb 27, 2018 19.49 19.50 19.41 19.48 35,682 -0.03(-0.17%)
Feb 26, 2018 19.47 19.52 19.45 19.51 54,135 +0.07(+0.38%)
Feb 23, 2018 19.44 19.49 19.43 19.44 11,695 +0.05(+0.25%)
Feb 22, 2018 19.40 19.43 19.39 19.39 55,198 -0.04(-0.20%)
Feb 21, 2018 19.48 19.49 19.41 19.43 21,110 -0.06(-0.30%)
Feb 20, 2018 19.46 19.51 19.46 19.49 15,000 +0.00(+0.00%)
Feb 16, 2018 19.49 19.49 19.49 0 +0.00(+0.00%)
Feb 15, 2018 19.47 19.51 19.47 19.49 6,182 +0.01(+0.03%)
Feb 14, 2018 19.45 19.49 19.45 19.48 18,965 +0.01(+0.06%)
Feb 13, 2018 19.50 19.54 19.47 19.47 34,045 -0.01(-0.04%)
Feb 12, 2018 19.54 19.56 19.48 19.48 40,219 -0.01(-0.04%)
Feb 09, 2018 19.47 19.57 19.46 19.49 71,667 -0.03(-0.18%)
Feb 08, 2018 19.55 19.55 19.47 19.52 14,752 -0.09(-0.45%)
Feb 07, 2018 19.63 19.63 19.55 19.61 42,817 -0.02(-0.11%)
Feb 06, 2018 19.65 19.65 19.58 19.63 10,540 +0.07(+0.34%)
Feb 05, 2018 19.54 19.59 19.54 19.56 3,071 -0.07(-0.35%)
Feb 02, 2018 19.67 19.67 19.59 19.63 17,488 -0.07(-0.33%)
Feb 01, 2018 19.73 19.73 19.67 19.70 24,909 -0.02(-0.08%)
Jan 31, 2018 19.74 19.74 19.67 19.71 53,834 -0.02(-0.10%)
Jan 30, 2018 19.70 19.74 19.69 19.73 22,256 +0.02(+0.12%)
Jan 29, 2018 19.71 19.77 19.69 19.71 21,738 -0.08(-0.39%)
Jan 26, 2018 19.78 19.81 19.78 19.79 8,020 +0.04(+0.23%)
Jan 25, 2018 19.76 19.81 19.73 19.74 49,795 -0.04(-0.21%)
Jan 24, 2018 19.76 19.78 19.73 19.78 14,563 +0.02(+0.12%)
Jan 23, 2018 19.76 19.78 19.76 19.76 21,804 -0.01(-0.04%)
Jan 22, 2018 19.77 19.78 19.74 19.77 25,554 -0.02(-0.08%)
Jan 19, 2018 19.76 19.80 19.76 19.78 13,150 +0.00(+0.00%)
Jan 18, 2018 19.76 19.81 19.76 19.78 77,321 -0.07(-0.37%)
Jan 17, 2018 19.87 19.87 19.81 19.86 76,608 -0.02(-0.12%)
Jan 16, 2018 19.86 20.06 19.82 19.88 1,631,162 +0.03(+0.16%)
Jan 12, 2018 19.85 19.85 19.85 0 +0.03(+0.14%)
Jan 11, 2018 19.78 19.83 19.78 19.82 5,360 +0.00(+0.02%)
Jan 10, 2018 19.75 19.82 19.75 19.81 14,694 -0.02(-0.08%)
Jan 09, 2018 19.87 19.87 19.83 19.83 10,158 -0.07(-0.37%)
Jan 08, 2018 19.90 19.90 19.90 19.90 1,454 +0.02(+0.09%)
Jan 05, 2018 19.90 19.93 19.87 19.89 16,645 -0.01(-0.03%)
Jan 04, 2018 19.88 19.91 19.86 19.89 7,007 -0.02(-0.08%)
Jan 03, 2018 19.88 19.93 19.86 19.91 25,691 +0.03(+0.17%)
Jan 02, 2018 19.90 19.90 19.84 19.87 5,767 -0.01(-0.03%)
Dec 29, 2017 19.88 19.88 19.88 0 -0.04(-0.18%)
Dec 28, 2017 19.88 19.92 19.87 19.92 12,217 +0.04(+0.18%)
Dec 27, 2017 19.87 19.88 19.84 19.88 8,667 +0.08(+0.39%)
Dec 26, 2017 19.82 19.83 19.80 19.80 1,634 -0.00(-0.01%)
Dec 22, 2017 19.81 19.81 19.77 19.80 4,764 +0.01(+0.05%)
Dec 21, 2017 19.79 19.85 19.77 19.80 16,450 +0.01(+0.05%)
Dec 20, 2017 19.80 19.81 19.77 19.79 13,734 -0.06(-0.30%)
Dec 19, 2017 19.85 19.88 19.82 19.84 18,505 -0.05(-0.26%)
Dec 18, 2017 19.90 19.98 19.89 19.90 19,909 -0.04(-0.19%)
Dec 15, 2017 19.92 19.94 19.92 19.94 2,052 +0.02(+0.08%)
Dec 14, 2017 19.89 19.92 19.88 19.92 6,232 +0.06(+0.29%)
Dec 13, 2017 19.85 19.86 19.83 19.86 2,446 +0.01(+0.04%)
Dec 12, 2017 19.84 19.88 19.81 19.85 49,940 -0.02(-0.09%)
Dec 11, 2017 19.89 19.90 19.87 19.87 12,328 +0.00(+0.01%)
Dec 08, 2017 19.89 19.89 19.87 19.87 4,211 -0.02(-0.12%)
Dec 07, 2017 19.94 19.94 19.89 19.89 14,989 -0.01(-0.05%)
Dec 06, 2017 19.94 19.94 19.90 19.90 4,357 +0.00(+0.01%)
Dec 05, 2017 19.87 19.93 19.87 19.90 18,248 +0.02(+0.12%)
Dec 04, 2017 19.85 19.89 19.85 19.88 1,562 +0.00(+0.00%)
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.