Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 -0.07 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.19 22.23 22.19 22.23 26,394 +0.05(+0.22%)
Apr 29, 2021 22.14 22.18 22.13 22.18 11,491 -0.02(-0.07%)
Apr 28, 2021 22.17 22.20 22.15 22.20 11,923 +0.02(+0.08%)
Apr 27, 2021 22.22 22.22 22.18 22.18 38,109 -0.05(-0.24%)
Apr 26, 2021 22.26 22.26 22.23 22.23 19,993 -0.02(-0.08%)
Apr 23, 2021 22.24 22.27 22.24 22.25 10,065 -0.00(-0.00%)
Apr 22, 2021 22.26 22.26 22.22 22.25 16,128 +0.00(+0.00%)
Apr 21, 2021 22.24 22.25 22.21 22.25 33,521 +0.03(+0.12%)
Apr 20, 2021 22.19 22.24 22.19 22.22 18,232 +0.02(+0.10%)
Apr 19, 2021 22.17 22.21 22.17 22.20 61,860 -0.02(-0.08%)
Apr 16, 2021 22.22 22.25 22.22 22.22 19,683 -0.05(-0.22%)
Apr 15, 2021 22.24 22.31 22.24 22.27 23,495 +0.09(+0.42%)
Apr 14, 2021 22.18 22.20 22.16 22.18 42,004 -0.01(-0.06%)
Apr 13, 2021 22.13 22.19 22.13 22.19 35,930 +0.06(+0.29%)
Apr 12, 2021 22.11 22.12 22.10 22.12 18,655 -0.01(-0.03%)
Apr 09, 2021 22.10 22.16 22.10 22.13 24,157 -0.03(-0.14%)
Apr 08, 2021 22.16 22.16 22.14 22.16 32,697 +0.04(+0.18%)
Apr 07, 2021 22.14 22.17 22.11 22.12 24,932 -0.03(-0.12%)
Apr 06, 2021 22.10 22.16 22.10 22.15 20,629 +0.08(+0.36%)
Apr 05, 2021 22.05 22.08 22.05 22.07 28,818 -0.02(-0.08%)
Apr 01, 2021 22.06 22.09 22.06 22.09 173,910 +0.06(+0.26%)
Mar 31, 2021 22.04 22.06 22.02 22.03 45,489 +0.01(+0.06%)
Mar 30, 2021 21.99 22.02 21.99 22.01 17,389 +0.02(+0.11%)
Mar 29, 2021 22.01 22.01 21.98 21.99 11,970 -0.05(-0.23%)
Mar 26, 2021 22.00 22.06 22.00 22.04 15,588 -0.02(-0.08%)
Mar 25, 2021 22.07 22.14 22.05 22.06 180,644 -0.01(-0.04%)
Mar 24, 2021 22.02 22.07 22.02 22.07 41,343 +0.04(+0.19%)
Mar 23, 2021 22.00 22.03 21.99 22.03 19,486 +0.05(+0.22%)
Mar 22, 2021 21.94 21.99 21.94 21.98 27,204 +0.06(+0.28%)
Mar 19, 2021 21.89 21.94 21.89 21.92 28,597 +0.01(+0.04%)
Mar 18, 2021 21.86 21.91 21.86 21.91 22,152 -0.07(-0.32%)
Mar 17, 2021 21.93 22.02 21.92 21.98 17,990 -0.02(-0.08%)
Mar 16, 2021 22.00 22.02 21.98 22.00 21,746 -0.01(-0.06%)
Mar 15, 2021 22.00 22.03 22.00 22.01 53,142 +0.04(+0.16%)
Mar 12, 2021 21.98 21.99 21.96 21.98 26,466 -0.13(-0.58%)
Mar 11, 2021 22.10 22.12 22.08 22.10 78,345 +0.01(+0.04%)
Mar 10, 2021 22.07 22.11 22.07 22.10 71,070 +0.04(+0.20%)
Mar 09, 2021 22.02 22.09 22.02 22.05 29,216 +0.08(+0.37%)
Mar 08, 2021 22.02 22.03 21.92 21.97 6,021,148 -0.09(-0.40%)
Mar 05, 2021 22.09 22.09 22.02 22.06 36,335 -0.02(-0.08%)
Mar 04, 2021 22.21 22.22 22.08 22.08 18,852 -0.13(-0.60%)
Mar 03, 2021 22.21 22.25 22.19 22.21 25,007 -0.06(-0.28%)
Mar 02, 2021 22.27 22.29 22.25 22.27 21,861 +0.00(+0.00%)
Mar 01, 2021 22.25 22.27 22.20 22.27 40,291 +0.05(+0.20%)
Feb 26, 2021 22.14 22.26 22.10 22.23 26,398 +0.19(+0.84%)
Feb 25, 2021 22.18 22.18 22.01 22.04 150,517 -0.27(-1.19%)
Feb 24, 2021 22.21 22.32 22.19 22.31 51,886 +0.01(+0.07%)
Feb 23, 2021 22.23 22.31 22.23 22.29 31,350 -0.03(-0.12%)
Feb 22, 2021 22.39 22.40 22.32 22.32 29,574 -0.08(-0.38%)
Feb 19, 2021 22.48 22.48 22.40 22.41 31,677 -0.09(-0.40%)
Feb 18, 2021 22.49 22.51 22.49 22.50 30,210 -0.01(-0.06%)
Feb 17, 2021 22.51 22.51 22.49 22.51 34,125 +0.03(+0.14%)
Feb 16, 2021 22.50 22.51 22.47 22.48 138,187 -0.11(-0.47%)
Feb 12, 2021 22.58 22.60 22.58 22.58 45,944 -0.04(-0.20%)
Feb 11, 2021 22.68 22.68 22.61 22.63 262,043 -0.05(-0.24%)
Feb 10, 2021 22.69 22.69 22.66 22.68 27,624 +0.05(+0.24%)
Feb 09, 2021 22.67 22.69 22.63 22.63 1,029,982 -0.03(-0.12%)
Feb 08, 2021 22.66 22.69 22.65 22.66 34,461 +0.03(+0.12%)
Feb 05, 2021 22.66 22.66 22.62 22.63 36,171 -0.04(-0.16%)
Feb 04, 2021 22.65 22.67 22.65 22.66 34,363 -0.01(-0.04%)
Feb 03, 2021 22.68 22.68 22.66 22.67 20,884 -0.04(-0.16%)
Feb 02, 2021 22.69 22.71 22.68 22.71 28,949 -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.