Nushares US Aggregate Bond ETF (NY: NUAG )

24.62 USD +0.05 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 25.04 25.04 24.97 24.99 4,700 -0.05(-0.20%)
Aug 29, 2019 25.02 25.04 25.00 25.04 5,243 +0.01(+0.04%)
Aug 28, 2019 25.05 25.07 25.02 25.03 5,243 +0.02(+0.08%)
Aug 27, 2019 24.96 25.01 24.96 25.01 3,112 +0.05(+0.20%)
Aug 26, 2019 25.00 25.01 24.96 24.96 4,382 +0.02(+0.09%)
Aug 23, 2019 24.90 24.96 24.90 24.94 2,100 +0.07(+0.26%)
Aug 22, 2019 24.93 24.93 24.86 24.88 24,770 -0.05(-0.20%)
Aug 21, 2019 24.93 24.93 24.92 24.92 15,789 +0.02(+0.10%)
Aug 20, 2019 24.90 24.92 24.89 24.90 5,797 +0.02(+0.08%)
Aug 19, 2019 24.91 24.93 24.88 24.88 20,449 -0.07(-0.28%)
Aug 16, 2019 24.94 24.95 24.91 24.95 4,600 +0.02(+0.08%)
Aug 15, 2019 24.85 24.93 24.81 24.93 19,179 +0.16(+0.65%)
Aug 14, 2019 24.76 24.81 24.76 24.77 12,259 +0.00(+0.00%)
Aug 13, 2019 24.80 24.80 24.75 24.77 209,607 +0.02(+0.10%)
Aug 12, 2019 24.74 24.75 24.69 24.75 11,935 +0.07(+0.28%)
Aug 09, 2019 24.73 24.73 24.67 24.68 3,600 -0.03(-0.14%)
Aug 08, 2019 24.70 24.73 24.69 24.71 2,477 +0.01(+0.04%)
Aug 07, 2019 24.77 24.77 24.69 24.70 25,847 +0.02(+0.06%)
Aug 06, 2019 24.66 24.71 24.66 24.68 19,925 +0.07(+0.30%)
Aug 05, 2019 24.62 24.65 24.60 24.61 20,095 +0.05(+0.20%)
Aug 02, 2019 24.54 24.57 24.54 24.56 5,100 +0.05(+0.20%)
Aug 01, 2019 24.48 24.51 24.44 24.51 12,225 +0.07(+0.27%)
Jul 31, 2019 24.42 24.46 24.42 24.44 1,932 +0.07(+0.31%)
Jul 30, 2019 24.39 24.44 24.37 24.37 38,774 -0.05(-0.18%)
Jul 29, 2019 24.43 24.43 24.39 24.42 2,179 -0.00(-0.02%)
Jul 26, 2019 24.39 24.44 24.39 24.42 10,600 +0.05(+0.21%)
Jul 25, 2019 24.41 24.42 24.37 24.37 7,717 -0.06(-0.27%)
Jul 24, 2019 24.43 24.46 24.41 24.43 9,013 +0.04(+0.15%)
Jul 23, 2019 24.41 24.43 24.38 24.40 7,475 +0.00(+0.01%)
Jul 22, 2019 24.42 24.42 24.39 24.39 1,756 +0.04(+0.18%)
Jul 19, 2019 24.40 24.40 24.35 24.35 1,700 -0.04(-0.17%)
Jul 18, 2019 24.32 24.40 24.32 24.39 3,532 +0.06(+0.24%)
Jul 17, 2019 24.32 24.34 24.31 24.33 4,661 +0.04(+0.17%)
Jul 16, 2019 24.26 24.31 24.26 24.29 4,186 -0.02(-0.08%)
Jul 15, 2019 24.31 24.32 24.30 24.31 1,464 +0.03(+0.14%)
Jul 12, 2019 24.30 24.30 24.25 24.27 1,400 -0.02(-0.08%)
Jul 11, 2019 24.30 24.30 24.30 24.30 346 -0.03(-0.14%)
Jul 10, 2019 24.34 24.36 24.32 24.33 2,974 +0.00(+0.00%)
Jul 09, 2019 24.38 24.38 24.32 24.33 6,265 -0.04(-0.16%)
Jul 08, 2019 24.39 24.39 24.37 24.37 1,277 -0.03(-0.12%)
Jul 05, 2019 24.39 24.40 24.36 24.40 5,600 -0.05(-0.20%)
Jul 03, 2019 24.44 24.48 24.42 24.45 16,200 +0.05(+0.20%)
Jul 02, 2019 24.36 24.41 24.36 24.40 13,893 +0.04(+0.18%)
Jul 01, 2019 24.39 24.39 24.32 24.36 2,284 -0.16(-0.65%)
Jun 28, 2019 24.51 24.54 24.49 24.51 10,500 +0.05(+0.22%)
Jun 27, 2019 24.46 24.46 24.45 24.46 7,077 +0.02(+0.08%)
Jun 26, 2019 24.46 24.49 24.44 24.44 4,067 -0.03(-0.14%)
Jun 25, 2019 24.49 24.50 24.46 24.48 6,365 +0.01(+0.04%)
Jun 24, 2019 24.43 24.48 24.43 24.46 2,657 +0.04(+0.14%)
Jun 21, 2019 24.43 24.47 24.42 24.43 12,700 -0.02(-0.08%)
Jun 20, 2019 24.46 24.49 24.44 24.45 4,590,495 +0.02(+0.08%)
Jun 19, 2019 24.31 24.45 24.31 24.43 16,241 +0.12(+0.49%)
Jun 18, 2019 24.33 24.35 24.31 24.31 24,122 +0.06(+0.25%)
Jun 17, 2019 24.26 24.29 24.25 24.25 14,241 +0.00(+0.00%)
Jun 14, 2019 24.26 24.27 24.25 24.25 11,400 -0.02(-0.08%)
Jun 13, 2019 24.25 24.28 24.23 24.27 13,063 +0.07(+0.29%)
Jun 12, 2019 24.19 24.22 24.18 24.20 21,394 -0.02(-0.08%)
Jun 11, 2019 24.21 24.22 24.19 24.22 13,960 +0.01(+0.04%)
Jun 10, 2019 24.23 24.25 24.21 24.21 13,225 -0.03(-0.12%)
Jun 07, 2019 24.27 24.28 24.23 24.24 20,600 +0.05(+0.21%)
Jun 06, 2019 24.18 24.23 24.18 24.19 33,859 +0.01(+0.04%)
Jun 05, 2019 24.20 24.21 24.18 24.18 14,249 -0.02(-0.08%)
Jun 04, 2019 24.19 24.22 24.19 24.20 24,102 -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.