Nushares US Aggregate Bond ETF (NY: NUAG )

20.88 -0.01 (-0.06%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 22.67 22.71 22.67 22.70 69,123 -0.01(-0.05%)
Sep 29, 2021 22.73 22.75 22.68 22.71 33,103 +0.01(+0.06%)
Sep 28, 2021 22.71 22.73 22.68 22.70 90,603 -0.10(-0.46%)
Sep 27, 2021 22.81 22.83 22.80 22.80 232,301 -0.03(-0.14%)
Sep 24, 2021 22.86 22.86 22.82 22.83 27,090 -0.04(-0.18%)
Sep 23, 2021 22.95 22.95 22.87 22.87 38,464 -0.12(-0.54%)
Sep 22, 2021 22.97 23.01 22.97 23.00 19,507 +0.03(+0.12%)
Sep 21, 2021 22.98 22.98 22.96 22.97 17,451 -0.01(-0.04%)
Sep 20, 2021 22.95 22.98 22.95 22.98 27,400 +0.06(+0.28%)
Sep 17, 2021 22.93 22.96 22.91 22.91 38,170 -0.04(-0.16%)
Sep 16, 2021 22.95 22.96 22.93 22.95 40,862 -0.06(-0.25%)
Sep 15, 2021 23.03 23.03 22.98 23.01 41,473 -0.02(-0.08%)
Sep 14, 2021 23.00 23.04 23.00 23.03 71,294 +0.06(+0.26%)
Sep 13, 2021 22.96 22.97 22.96 22.97 20,201 +0.04(+0.18%)
Sep 10, 2021 22.94 22.95 22.93 22.93 38,162 -0.05(-0.20%)
Sep 09, 2021 22.93 22.99 22.93 22.97 52,767 +0.06(+0.27%)
Sep 08, 2021 22.89 22.93 22.88 22.91 28,921 +0.05(+0.21%)
Sep 07, 2021 22.88 22.88 22.86 22.86 40,187 -0.07(-0.30%)
Sep 03, 2021 22.91 22.93 22.91 22.93 30,050 -0.03(-0.14%)
Sep 02, 2021 22.94 22.97 22.94 22.96 49,907 +0.05(+0.20%)
Sep 01, 2021 22.96 22.96 22.91 22.92 19,567 -0.02(-0.07%)
Aug 31, 2021 22.97 22.97 22.92 22.94 31,563 -0.03(-0.14%)
Aug 30, 2021 22.93 22.97 22.93 22.97 32,373 +0.03(+0.15%)
Aug 27, 2021 22.87 22.94 22.87 22.93 146,226 +0.06(+0.27%)
Aug 26, 2021 22.86 22.88 22.85 22.87 34,210 +0.01(+0.04%)
Aug 25, 2021 22.92 22.92 22.85 22.86 28,337 -0.05(-0.22%)
Aug 24, 2021 22.93 22.94 22.91 22.91 29,537 -0.04(-0.16%)
Aug 23, 2021 22.92 22.95 22.92 22.95 47,013 +0.02(+0.08%)
Aug 20, 2021 22.95 22.96 22.92 22.93 39,098 -0.01(-0.04%)
Aug 19, 2021 22.93 22.95 22.91 22.94 47,318 +0.05(+0.20%)
Aug 18, 2021 22.89 22.91 22.87 22.89 32,199 -0.02(-0.08%)
Aug 17, 2021 22.90 22.94 22.90 22.91 37,360 -0.02(-0.10%)
Aug 16, 2021 22.97 22.97 22.93 22.94 18,633 +0.01(+0.06%)
Aug 13, 2021 22.87 22.92 22.87 22.92 44,645 +0.09(+0.40%)
Aug 12, 2021 22.81 22.84 22.81 22.83 36,008 +0.01(+0.04%)
Aug 11, 2021 22.79 22.84 22.78 22.82 119,724 +0.03(+0.12%)
Aug 10, 2021 22.82 22.87 22.79 22.79 8,051,253 -0.04(-0.16%)
Aug 09, 2021 22.90 22.90 22.83 22.83 85,411 -0.05(-0.20%)
Aug 06, 2021 22.91 22.93 22.88 22.88 31,217 -0.12(-0.54%)
Aug 05, 2021 22.99 23.00 22.99 23.00 18,161 -0.05(-0.24%)
Aug 04, 2021 23.16 23.16 22.99 23.05 32,286 +0.00(+0.00%)
Aug 03, 2021 23.05 23.10 23.04 23.05 63,578 +0.02(+0.10%)
Aug 02, 2021 23.01 23.07 23.01 23.03 15,297 +0.04(+0.18%)
Jul 30, 2021 22.98 23.01 22.98 22.99 38,194 +0.03(+0.11%)
Jul 29, 2021 22.97 22.97 22.95 22.96 17,922 -0.02(-0.10%)
Jul 28, 2021 22.94 23.00 22.93 22.99 59,649 +0.04(+0.18%)
Jul 27, 2021 22.95 22.95 22.93 22.95 29,707 +0.05(+0.24%)
Jul 26, 2021 22.92 22.92 22.89 22.89 14,968 -0.02(-0.10%)
Jul 23, 2021 22.86 22.91 22.86 22.91 7,501 -0.01(-0.06%)
Jul 22, 2021 22.90 22.94 22.90 22.93 13,097 +0.05(+0.22%)
Jul 21, 2021 22.90 22.90 22.87 22.88 42,676 -0.09(-0.38%)
Jul 20, 2021 23.04 23.09 22.96 22.96 5,650,023 -0.02(-0.10%)
Jul 19, 2021 23.00 23.00 22.97 22.99 4,287 +0.11(+0.50%)
Jul 16, 2021 22.85 22.88 22.85 22.87 32,305 -0.02(-0.08%)
Jul 15, 2021 22.87 22.89 22.84 22.89 7,720 +0.05(+0.24%)
Jul 14, 2021 22.81 22.84 22.81 22.84 9,689 +0.07(+0.32%)
Jul 13, 2021 22.81 22.84 22.75 22.76 6,511 -0.05(-0.20%)
Jul 12, 2021 22.84 22.84 22.80 22.81 10,440 -0.00(-0.02%)
Jul 09, 2021 22.83 22.83 22.81 22.81 3,231 -0.10(-0.44%)
Jul 08, 2021 22.91 22.92 22.90 22.91 14,762 +0.03(+0.14%)
Jul 07, 2021 22.85 22.90 22.85 22.88 24,634 +0.05(+0.24%)
Jul 06, 2021 22.78 22.85 22.78 22.83 42,194 +0.09(+0.38%)
Jul 02, 2021 22.70 22.74 22.70 22.74 12,930 +0.04(+0.19%)
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.