Nushares US Aggregate Bond ETF (NY: NUAG )

20.97 +0.16 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 24.01 24.02 23.97 23.99 42,692 -0.04(-0.16%)
Jan 28, 2021 24.05 24.06 24.02 24.03 79,638 -0.05(-0.21%)
Jan 27, 2021 24.10 24.11 24.07 24.08 27,149 +0.01(+0.06%)
Jan 26, 2021 24.05 24.09 24.04 24.06 38,009 -0.01(-0.04%)
Jan 25, 2021 24.05 24.09 24.05 24.07 22,215 +0.07(+0.27%)
Jan 22, 2021 23.96 24.03 23.96 24.01 150,329 -0.03(-0.12%)
Jan 21, 2021 24.00 24.04 24.00 24.04 72,810 -0.02(-0.08%)
Jan 20, 2021 23.98 24.05 23.98 24.05 19,952 +0.00(+0.00%)
Jan 19, 2021 23.95 24.05 23.95 24.05 180,401 +0.07(+0.27%)
Jan 15, 2021 24.01 24.01 23.97 23.99 21,506 +0.07(+0.27%)
Jan 14, 2021 23.95 23.96 23.92 23.92 26,069 -0.02(-0.10%)
Jan 13, 2021 23.93 23.96 23.91 23.95 39,302 +0.01(+0.04%)
Jan 12, 2021 23.89 24.05 23.80 23.94 9,571,854 +0.07(+0.29%)
Jan 11, 2021 23.88 23.90 23.86 23.87 46,643 -0.06(-0.24%)
Jan 08, 2021 24.00 24.00 23.91 23.92 17,034 -0.04(-0.15%)
Jan 07, 2021 23.97 23.97 23.95 23.96 5,151 -0.04(-0.16%)
Jan 06, 2021 23.99 24.02 23.98 24.00 9,486 -0.15(-0.62%)
Jan 05, 2021 24.12 24.15 24.11 24.15 21,077 -0.04(-0.16%)
Jan 04, 2021 24.19 24.22 24.17 24.19 9,387 +0.04(+0.19%)
Dec 31, 2020 24.14 24.14 24.14 20,541 -0.01(-0.05%)
Dec 30, 2020 24.14 24.16 24.12 24.15 20,541 +0.02(+0.10%)
Dec 29, 2020 24.13 24.17 24.13 24.13 10,935 +0.00(+0.00%)
Dec 28, 2020 24.10 24.14 24.10 24.13 3,910 -0.00(-0.01%)
Dec 24, 2020 24.13 24.17 24.11 24.13 10,753 +0.02(+0.09%)
Dec 23, 2020 24.08 24.12 24.06 24.11 4,799 -0.02(-0.10%)
Dec 22, 2020 24.12 24.15 24.12 24.13 7,446 +0.04(+0.18%)
Dec 21, 2020 24.08 24.11 24.08 24.09 10,163 -0.00(-0.02%)
Dec 18, 2020 24.17 24.17 24.08 24.10 14,266 +0.01(+0.04%)
Dec 17, 2020 24.11 24.12 24.08 24.09 8,796 +0.02(+0.07%)
Dec 16, 2020 24.04 24.10 24.02 24.07 5,815 -0.01(-0.06%)
Dec 15, 2020 24.10 24.10 24.06 24.08 20,901 +0.01(+0.05%)
Dec 14, 2020 24.05 24.08 24.05 24.07 9,935 +0.01(+0.03%)
Dec 11, 2020 24.08 24.09 24.06 24.07 12,378 +0.02(+0.08%)
Dec 10, 2020 24.00 24.05 23.99 24.05 7,570 +0.07(+0.27%)
Dec 09, 2020 24.02 24.02 23.95 23.98 30,105 -0.04(-0.17%)
Dec 08, 2020 24.07 24.07 24.02 24.02 10,608 +0.00(+0.01%)
Dec 07, 2020 24.08 24.08 24.02 24.02 32,333 -0.00(-0.02%)
Dec 04, 2020 24.02 24.05 24.01 24.02 12,378 -0.06(-0.27%)
Dec 03, 2020 24.09 24.13 24.08 24.09 28,361 +0.04(+0.17%)
Dec 02, 2020 24.07 24.07 24.01 24.05 17,947 -0.08(-0.31%)
Dec 01, 2020 24.08 24.12 24.07 24.12 118,886 -0.02(-0.07%)
Nov 30, 2020 24.12 24.15 24.12 24.14 5,577 +0.03(+0.12%)
Nov 27, 2020 24.10 24.11 24.07 24.11 4,383 +0.06(+0.23%)
Nov 25, 2020 24.07 24.08 24.05 24.06 4,918 -0.00(-0.01%)
Nov 24, 2020 24.08 24.08 24.04 24.06 27,410 -0.04(-0.18%)
Nov 23, 2020 24.06 24.13 24.05 24.10 8,883 +0.00(+0.01%)
Nov 20, 2020 24.07 24.10 24.07 24.10 5,987 +0.03(+0.14%)
Nov 19, 2020 24.04 24.08 24.03 24.06 22,005 +0.07(+0.31%)
Nov 18, 2020 24.00 24.01 23.98 23.99 22,290 +0.02(+0.08%)
Nov 17, 2020 23.97 23.99 23.95 23.97 48,506 +0.03(+0.14%)
Nov 16, 2020 23.91 23.94 23.91 23.94 14,623 +0.01(+0.06%)
Nov 13, 2020 23.93 23.94 23.92 23.92 20,315 +0.01(+0.03%)
Nov 12, 2020 23.88 23.92 23.86 23.92 8,284 +0.09(+0.38%)
Nov 11, 2020 23.78 23.88 23.77 23.83 9,819 +0.03(+0.14%)
Nov 10, 2020 23.83 23.84 23.79 23.79 9,435 -0.06(-0.24%)
Nov 09, 2020 23.83 23.95 23.83 23.85 7,551 -0.15(-0.62%)
Nov 06, 2020 23.98 24.02 23.98 24.00 10,264 -0.06(-0.23%)
Nov 05, 2020 24.01 24.05 24.01 24.05 12,853 +0.07(+0.31%)
Nov 04, 2020 23.91 23.98 23.91 23.98 10,924 +0.21(+0.87%)
Nov 03, 2020 23.79 23.81 23.77 23.77 10,093 +0.01(+0.03%)
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.