Nushares US Aggregate Bond ETF (NY: NUAG )

21.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 22.71 22.75 22.71 22.72 47,234 +0.00(+0.01%)
Jan 29, 2021 22.73 22.74 22.70 22.72 45,085 -0.04(-0.16%)
Jan 28, 2021 22.78 22.79 22.74 22.75 84,102 -0.05(-0.21%)
Jan 27, 2021 22.82 22.83 22.80 22.80 28,671 +0.01(+0.06%)
Jan 26, 2021 22.78 22.81 22.76 22.79 40,139 -0.01(-0.04%)
Jan 25, 2021 22.77 22.81 22.77 22.80 23,460 +0.06(+0.27%)
Jan 22, 2021 22.69 22.75 22.69 22.73 158,756 -0.03(-0.12%)
Jan 21, 2021 22.72 22.76 22.72 22.76 76,892 -0.02(-0.08%)
Jan 20, 2021 22.71 22.78 22.71 22.78 21,071 +0.00(+0.00%)
Jan 19, 2021 22.68 22.78 22.68 22.78 190,513 +0.06(+0.27%)
Jan 15, 2021 22.73 22.73 22.70 22.72 22,711 +0.06(+0.28%)
Jan 14, 2021 22.68 22.69 22.65 22.65 27,530 -0.02(-0.10%)
Jan 13, 2021 22.66 22.69 22.64 22.68 41,506 +0.01(+0.04%)
Jan 12, 2021 22.62 22.77 22.54 22.67 10,108,399 +0.07(+0.30%)
Jan 11, 2021 22.61 22.64 22.59 22.60 49,258 -0.05(-0.24%)
Jan 08, 2021 22.72 22.72 22.64 22.65 17,989 -0.03(-0.15%)
Jan 07, 2021 22.70 22.70 22.68 22.69 5,440 -0.04(-0.16%)
Jan 06, 2021 22.72 22.74 22.71 22.72 10,017 -0.14(-0.62%)
Jan 05, 2021 22.84 22.87 22.83 22.87 22,258 -0.04(-0.16%)
Jan 04, 2021 22.90 22.94 22.89 22.90 9,913 +0.04(+0.19%)
Dec 31, 2020 22.86 22.86 22.86 21,692 -0.01(-0.05%)
Dec 30, 2020 22.86 22.88 22.84 22.87 21,692 +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 10,732 -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(+0.05%)
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 31,792 -0.04(-0.17%)
Dec 08, 2020 22.79 22.79 22.74 22.75 11,202 +0.00(+0.01%)
Dec 07, 2020 22.81 22.81 22.74 22.74 34,145 -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 18,953 -0.07(-0.31%)
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.