Nushares US Aggregate Bond ETF (NY: NUAG )

24.74 USD +0.22 (+0.90%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 24.84 24.87 24.82 24.86 18,771 +0.10(+0.40%)
Oct 30, 2019 24.71 24.76 24.71 24.76 12,777 +0.07(+0.28%)
Oct 29, 2019 24.69 24.72 24.69 24.69 5,287 -0.01(-0.04%)
Oct 28, 2019 24.69 24.71 24.68 24.70 9,030 -0.04(-0.16%)
Oct 25, 2019 24.75 24.76 24.72 24.74 13,400 -0.02(-0.08%)
Oct 24, 2019 24.78 24.81 24.76 24.76 9,181 +0.01(+0.04%)
Oct 23, 2019 24.77 24.77 24.75 24.75 5,261 +0.02(+0.10%)
Oct 22, 2019 24.72 24.73 24.70 24.73 9,312 +0.03(+0.14%)
Oct 21, 2019 24.72 24.72 24.68 24.69 6,489 -0.05(-0.20%)
Oct 18, 2019 24.72 24.78 24.72 24.74 16,600 +0.02(+0.08%)
Oct 17, 2019 24.73 24.77 24.72 24.72 10,564 -0.01(-0.04%)
Oct 16, 2019 24.71 24.73 24.70 24.73 12,882 +0.02(+0.08%)
Oct 15, 2019 24.75 24.75 24.69 24.71 10,122 +0.00(+0.00%)
Oct 14, 2019 24.74 24.75 24.71 24.71 9,184 +0.04(+0.17%)
Oct 11, 2019 24.67 24.71 24.65 24.67 13,700 -0.11(-0.45%)
Oct 10, 2019 24.81 24.82 24.78 24.78 8,982 -0.11(-0.44%)
Oct 09, 2019 24.89 24.91 24.86 24.89 111,285 -0.01(-0.02%)
Oct 08, 2019 24.97 24.99 24.88 24.89 4,037,362 -0.07(-0.30%)
Oct 07, 2019 24.98 25.00 24.95 24.97 14,222 -0.02(-0.08%)
Oct 04, 2019 24.95 25.01 24.95 24.99 14,200 +0.06(+0.24%)
Oct 03, 2019 24.87 24.97 24.87 24.93 13,066 +0.05(+0.20%)
Oct 02, 2019 24.85 24.89 24.85 24.88 10,092 +0.04(+0.16%)
Oct 01, 2019 24.81 24.86 24.80 24.84 24,745 -0.05(-0.20%)
Sep 30, 2019 24.83 24.89 24.83 24.89 10,885 +0.07(+0.28%)
Sep 27, 2019 24.81 24.86 24.80 24.82 13,500 +0.04(+0.16%)
Sep 26, 2019 24.78 24.85 24.78 24.78 6,980 -0.03(-0.12%)
Sep 25, 2019 24.84 24.84 24.78 24.81 18,382 -0.04(-0.16%)
Sep 24, 2019 24.84 24.85 24.83 24.85 18,539 +0.05(+0.22%)
Sep 23, 2019 24.79 24.84 24.78 24.80 15,380 -0.01(-0.06%)
Sep 20, 2019 24.72 24.81 24.72 24.81 14,000 +0.11(+0.47%)
Sep 19, 2019 24.69 24.74 24.69 24.70 15,625 +0.07(+0.26%)
Sep 18, 2019 24.66 24.73 24.61 24.63 225,222 -0.03(-0.12%)
Sep 17, 2019 24.63 24.67 24.63 24.66 11,687 +0.04(+0.17%)
Sep 16, 2019 24.60 24.62 24.58 24.62 11,709 +0.00(+0.01%)
Sep 13, 2019 24.61 24.62 24.61 24.61 13,600 -0.08(-0.30%)
Sep 12, 2019 24.75 24.78 24.69 24.69 20,065 -0.06(-0.24%)
Sep 11, 2019 24.78 24.78 24.73 24.75 23,974 -0.01(-0.04%)
Sep 10, 2019 24.84 24.84 24.76 24.76 17,180 -0.17(-0.68%)
Sep 09, 2019 24.96 24.96 24.93 24.93 13,085 -0.10(-0.40%)
Sep 06, 2019 24.98 25.06 24.97 25.03 42,600 +0.01(+0.04%)
Sep 05, 2019 25.05 25.05 24.97 25.02 18,979 -0.07(-0.28%)
Sep 04, 2019 25.06 25.10 25.06 25.09 15,322 +0.04(+0.16%)
Sep 03, 2019 25.01 25.09 24.99 25.05 7,208,338 +0.06(+0.24%)
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%)
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.