Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 -0.07 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 20.64 20.66 20.62 20.64 12,470 +0.05(+0.23%)
Jun 27, 2019 20.59 20.60 20.59 20.60 8,404 +0.02(+0.08%)
Jun 26, 2019 20.60 20.62 20.58 20.58 4,830 -0.03(-0.14%)
Jun 25, 2019 20.62 20.63 20.60 20.61 7,559 +0.01(+0.04%)
Jun 24, 2019 20.57 20.61 20.57 20.60 3,155 +0.03(+0.14%)
Jun 21, 2019 20.57 20.60 20.56 20.57 15,082 -0.02(-0.08%)
Jun 20, 2019 20.60 20.62 20.58 20.59 5,451,807 +0.02(+0.08%)
Jun 19, 2019 20.47 20.59 20.47 20.57 19,288 +0.10(+0.49%)
Jun 18, 2019 20.49 20.50 20.47 20.47 28,647 +0.05(+0.25%)
Jun 17, 2019 20.43 20.45 20.42 20.42 16,913 +0.00(+0.00%)
Jun 14, 2019 20.43 20.44 20.42 20.42 13,538 -0.02(-0.08%)
Jun 13, 2019 20.42 20.44 20.40 20.44 15,514 +0.06(+0.29%)
Jun 12, 2019 20.37 20.39 20.36 20.38 25,408 -0.02(-0.08%)
Jun 11, 2019 20.39 20.39 20.37 20.39 16,579 +0.01(+0.04%)
Jun 10, 2019 20.40 20.42 20.39 20.39 15,706 -0.03(-0.12%)
Jun 07, 2019 20.44 20.44 20.40 20.41 24,465 +0.04(+0.21%)
Jun 06, 2019 20.36 20.40 20.36 20.37 40,211 +0.01(+0.04%)
Jun 05, 2019 20.38 20.39 20.36 20.36 16,922 -0.02(-0.08%)
Jun 04, 2019 20.37 20.39 20.37 20.38 28,624 -0.01(-0.04%)
Jun 03, 2019 20.35 20.40 20.35 20.39 20,790 +0.08(+0.38%)
May 31, 2019 20.29 20.32 20.27 20.31 80,761 +0.06(+0.29%)
May 30, 2019 20.22 20.25 20.22 20.25 263,479 +0.04(+0.21%)
May 29, 2019 20.25 20.25 20.21 20.21 29,255 -0.01(-0.04%)
May 28, 2019 20.22 20.22 20.19 20.22 16,681 +0.03(+0.17%)
May 24, 2019 20.18 20.20 20.16 20.18 23,466 +0.02(+0.10%)
May 23, 2019 20.14 20.16 20.13 20.16 18,487 +0.05(+0.23%)
May 22, 2019 20.11 20.12 20.10 20.11 22,770 +0.01(+0.06%)
May 21, 2019 20.11 20.11 20.09 20.10 16,005 +0.01(+0.06%)
May 20, 2019 20.13 20.14 20.09 20.09 20,596 -0.03(-0.17%)
May 17, 2019 20.12 20.14 20.11 20.12 10,005 +0.01(+0.04%)
May 16, 2019 20.15 20.15 20.11 20.11 79,389 -0.04(-0.21%)
May 15, 2019 20.16 20.16 20.12 20.16 16,646 +0.05(+0.26%)
May 14, 2019 20.10 20.11 20.10 20.10 15,949 -0.01(-0.05%)
May 13, 2019 20.09 20.11 20.09 20.11 19,015 +0.03(+0.17%)
May 10, 2019 20.07 20.10 20.06 20.08 26,801 +0.00(+0.00%)
May 09, 2019 20.09 20.09 20.06 20.08 19,263 +0.00(+0.00%)
May 08, 2019 20.11 20.11 20.06 20.08 16,989 -0.01(-0.04%)
May 07, 2019 20.07 20.09 20.07 20.09 16,508 +0.04(+0.19%)
May 06, 2019 20.04 20.06 20.04 20.05 20,456 +0.02(+0.08%)
May 03, 2019 20.04 20.05 20.03 20.03 13,936 +0.02(+0.10%)
May 02, 2019 20.04 20.05 20.00 20.01 54,885 -0.05(-0.23%)
May 01, 2019 20.05 20.09 20.04 20.06 34,613 +0.01(+0.06%)
Apr 30, 2019 20.02 20.05 20.02 20.05 16,536 +0.01(+0.04%)
Apr 29, 2019 20.06 20.06 20.02 20.04 39,911 -0.00(-0.02%)
Apr 26, 2019 20.07 20.07 20.04 20.04 34,466 +0.03(+0.15%)
Apr 25, 2019 20.01 20.02 20.01 20.01 24,996 -0.01(-0.04%)
Apr 24, 2019 20.00 20.02 20.00 20.02 21,551 +0.07(+0.34%)
Apr 23, 2019 19.96 19.96 19.95 19.96 20,943 +0.02(+0.08%)
Apr 22, 2019 19.96 19.96 19.93 19.94 30,137 -0.02(-0.08%)
Apr 18, 2019 19.96 19.98 19.95 19.96 18,366 +0.01(+0.04%)
Apr 17, 2019 19.96 19.96 19.93 19.95 41,826 +0.01(+0.04%)
Apr 16, 2019 19.95 19.97 19.94 19.94 27,016 -0.02(-0.08%)
Apr 15, 2019 19.99 19.99 19.96 19.96 36,379 -0.04(-0.18%)
Apr 12, 2019 20.00 20.01 19.98 19.99 31,485 +0.00(+0.01%)
Apr 11, 2019 20.00 20.01 19.98 19.99 23,659 -0.03(-0.13%)
Apr 10, 2019 20.01 20.05 20.00 20.01 5,837,761 +0.04(+0.19%)
Apr 09, 2019 19.98 19.99 19.96 19.98 4,877 +0.02(+0.10%)
Apr 08, 2019 19.96 19.97 19.95 19.96 19,841 +0.01(+0.03%)
Apr 05, 2019 19.94 19.96 19.93 19.95 4,531 +0.02(+0.11%)
Apr 04, 2019 19.92 19.94 19.92 19.93 9,286 -0.02(-0.08%)
Apr 03, 2019 19.95 19.95 19.92 19.95 19,759 +0.01(+0.05%)
Apr 02, 2019 19.94 19.94 19.92 19.94 19,383 -0.01(-0.05%)
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.