Nushares US Aggregate Bond ETF (NY: NUAG )

21.64 -0.03 (-0.14%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 22.86 22.86 22.86 21,693 -0.01(-0.05%)
Dec 30, 2020 22.86 22.88 22.84 22.87 21,693 +0.02(+0.10%)
Dec 29, 2020 22.84 22.88 22.84 22.85 11,548 +0.00(+0.00%)
Dec 28, 2020 22.82 22.86 22.82 22.85 4,129 -0.00(-0.01%)
Dec 24, 2020 22.85 22.88 22.83 22.85 11,355 +0.02(+0.09%)
Dec 23, 2020 22.80 22.84 22.79 22.83 5,068 -0.02(-0.10%)
Dec 22, 2020 22.84 22.87 22.84 22.85 7,863 +0.04(+0.18%)
Dec 21, 2020 22.80 22.83 22.80 22.81 10,733 -0.00(-0.02%)
Dec 18, 2020 22.88 22.88 22.80 22.82 15,066 +0.01(+0.04%)
Dec 17, 2020 22.83 22.84 22.80 22.81 9,289 +0.02(+0.07%)
Dec 16, 2020 22.76 22.82 22.74 22.79 6,141 -0.01(-0.06%)
Dec 15, 2020 22.82 22.82 22.78 22.81 22,073 +0.01(+0.04%)
Dec 14, 2020 22.78 22.81 22.78 22.80 10,492 +0.01(+0.03%)
Dec 11, 2020 22.81 22.81 22.78 22.79 13,072 +0.02(+0.08%)
Dec 10, 2020 22.73 22.77 22.72 22.77 7,994 +0.06(+0.27%)
Dec 09, 2020 22.74 22.74 22.68 22.71 31,793 -0.04(-0.17%)
Dec 08, 2020 22.79 22.79 22.74 22.75 11,202 +0.00(+0.01%)
Dec 07, 2020 22.80 22.80 22.74 22.74 34,146 -0.00(-0.02%)
Dec 04, 2020 22.74 22.77 22.73 22.75 13,072 -0.06(-0.27%)
Dec 03, 2020 22.81 22.85 22.80 22.81 29,951 +0.04(+0.17%)
Dec 02, 2020 22.80 22.80 22.73 22.77 18,954 -0.07(-0.31%)
Dec 01, 2020 22.80 22.84 22.79 22.84 125,552 -0.02(-0.07%)
Nov 30, 2020 22.84 22.87 22.84 22.86 5,889 +0.03(+0.12%)
Nov 27, 2020 22.82 22.83 22.80 22.83 4,629 +0.05(+0.23%)
Nov 25, 2020 22.80 22.80 22.78 22.78 5,194 -0.00(-0.01%)
Nov 24, 2020 22.80 22.80 22.76 22.78 28,947 -0.04(-0.18%)
Nov 23, 2020 22.79 22.85 22.77 22.82 9,381 +0.00(+0.01%)
Nov 20, 2020 22.79 22.82 22.79 22.82 6,323 +0.03(+0.14%)
Nov 19, 2020 22.76 22.80 22.75 22.79 23,239 +0.07(+0.31%)
Nov 18, 2020 22.73 22.73 22.71 22.72 23,539 +0.02(+0.08%)
Nov 17, 2020 22.70 22.72 22.68 22.70 51,226 +0.03(+0.14%)
Nov 16, 2020 22.64 22.67 22.64 22.67 15,443 +0.01(+0.06%)
Nov 13, 2020 22.66 22.67 22.65 22.65 21,454 +0.01(+0.03%)
Nov 12, 2020 22.61 22.65 22.59 22.65 8,748 +0.09(+0.38%)
Nov 11, 2020 22.52 22.61 22.51 22.56 10,370 +0.03(+0.14%)
Nov 10, 2020 22.57 22.57 22.53 22.53 9,964 -0.05(-0.24%)
Nov 09, 2020 22.57 22.68 22.57 22.58 7,975 -0.14(-0.62%)
Nov 06, 2020 22.70 22.74 22.70 22.72 10,840 -0.05(-0.23%)
Nov 05, 2020 22.73 22.78 22.73 22.78 13,573 +0.07(+0.31%)
Nov 04, 2020 22.64 22.71 22.64 22.71 11,536 +0.19(+0.87%)
Nov 03, 2020 22.52 22.55 22.51 22.51 10,659 +0.01(+0.03%)
Nov 02, 2020 22.57 22.57 22.49 22.51 38,334 +0.04(+0.16%)
Oct 30, 2020 22.49 22.50 22.43 22.47 87,789 -0.04(-0.20%)
Oct 29, 2020 22.61 22.62 21.92 22.51 103,311 -0.09(-0.38%)
Oct 28, 2020 22.61 22.62 22.59 22.60 14,197 -0.03(-0.14%)
Oct 27, 2020 22.59 22.66 22.59 22.63 82,293 +0.08(+0.35%)
Oct 26, 2020 22.56 22.59 22.54 22.55 24,495 +0.02(+0.10%)
Oct 23, 2020 22.48 22.55 22.48 22.53 16,517 +0.03(+0.13%)
Oct 22, 2020 22.57 22.57 22.49 22.50 30,875 -0.08(-0.37%)
Oct 21, 2020 22.53 22.60 22.52 22.58 17,758 -0.01(-0.04%)
Oct 20, 2020 22.60 22.62 22.58 22.59 43,577 -0.04(-0.17%)
Oct 19, 2020 22.64 22.66 22.63 22.63 13,894 +0.00(+0.02%)
Oct 16, 2020 22.66 22.68 22.63 22.63 16,064 -0.04(-0.17%)
Oct 15, 2020 22.66 22.69 22.66 22.67 12,146 -0.02(-0.09%)
Oct 14, 2020 22.69 22.70 22.68 22.69 14,331 +0.04(+0.16%)
Oct 13, 2020 22.65 22.66 22.64 22.65 8,829 +0.01(+0.03%)
Oct 12, 2020 22.66 22.66 22.63 22.65 75,612 +0.07(+0.29%)
Oct 09, 2020 22.60 22.61 22.56 22.58 24,096 -0.00(-0.00%)
Oct 08, 2020 22.60 22.60 22.57 22.58 9,327 -0.01(-0.05%)
Oct 07, 2020 22.58 22.61 22.58 22.59 6,466 +0.03(+0.12%)
Oct 06, 2020 22.56 22.60 22.53 22.57 21,938 +0.01(+0.04%)
Oct 05, 2020 22.62 22.62 22.53 22.56 17,525 -0.06(-0.27%)
Oct 02, 2020 22.62 22.66 22.62 22.62 7,692 +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.