Nushares US Aggregate Bond ETF (NY: NUAG )

21.61 +0.01 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 20.03 20.10 20.01 20.01 28,761 -0.13(-0.64%)
Apr 28, 2022 20.13 20.13 20.07 20.13 31,254 -0.01(-0.04%)
Apr 27, 2022 20.22 20.23 20.13 20.14 551,872 -0.08(-0.42%)
Apr 26, 2022 20.28 20.28 20.20 20.23 51,417 +0.03(+0.16%)
Apr 25, 2022 20.18 20.23 20.17 20.19 23,229 +0.16(+0.78%)
Apr 22, 2022 20.01 20.10 20.01 20.04 24,171 -0.02(-0.11%)
Apr 21, 2022 20.17 20.17 20.05 20.06 59,724 -0.15(-0.73%)
Apr 20, 2022 20.17 20.23 20.17 20.21 39,559 +0.11(+0.57%)
Apr 19, 2022 20.14 20.17 20.09 20.09 41,624 -0.14(-0.70%)
Apr 18, 2022 20.31 20.32 20.23 20.23 26,525 -0.07(-0.36%)
Apr 14, 2022 20.36 20.36 20.30 20.31 19,436 -0.17(-0.84%)
Apr 13, 2022 20.50 20.52 20.47 20.48 53,046 +0.03(+0.17%)
Apr 12, 2022 20.47 20.50 20.44 20.44 32,300 +0.06(+0.29%)
Apr 11, 2022 20.43 20.44 20.37 20.39 26,780 -0.11(-0.51%)
Apr 08, 2022 20.53 20.56 20.48 20.49 24,435 -0.11(-0.51%)
Apr 07, 2022 20.63 20.65 20.59 20.60 26,457 -0.04(-0.18%)
Apr 06, 2022 20.60 20.66 20.60 20.63 79,640 -0.11(-0.51%)
Apr 05, 2022 20.87 20.89 20.72 20.74 438,767 -0.22(-1.05%)
Apr 04, 2022 20.93 20.96 20.89 20.96 64,339 +0.02(+0.09%)
Apr 01, 2022 20.81 20.98 20.81 20.94 40,163 -0.02(-0.10%)
Mar 31, 2022 20.97 20.99 20.95 20.96 56,142 +0.02(+0.08%)
Mar 30, 2022 20.90 20.94 20.90 20.94 42,008 +0.07(+0.35%)
Mar 29, 2022 20.87 20.89 20.81 20.87 44,572 +0.10(+0.48%)
Mar 28, 2022 20.72 20.77 20.72 20.77 25,122 +0.08(+0.37%)
Mar 25, 2022 20.75 20.75 20.69 20.69 29,741 -0.19(-0.90%)
Mar 24, 2022 20.83 20.88 20.82 20.88 35,677 -0.03(-0.13%)
Mar 23, 2022 20.87 20.90 20.85 20.90 31,782 +0.08(+0.39%)
Mar 22, 2022 20.85 20.85 20.82 20.82 40,441 -0.08(-0.39%)
Mar 21, 2022 21.01 21.04 20.90 20.90 36,106 -0.20(-0.93%)
Mar 18, 2022 21.06 21.12 21.06 21.10 40,152 +0.05(+0.24%)
Mar 17, 2022 21.04 21.09 21.03 21.05 37,055 +0.06(+0.30%)
Mar 16, 2022 21.00 21.00 20.85 20.99 22,057 +0.04(+0.17%)
Mar 15, 2022 21.02 21.02 20.92 20.95 30,353 +0.02(+0.09%)
Mar 14, 2022 21.02 21.02 20.92 20.93 96,723 -0.19(-0.91%)
Mar 11, 2022 21.13 21.14 21.11 21.12 54,365 -0.02(-0.09%)
Mar 10, 2022 21.14 21.15 21.11 21.14 32,598 -0.11(-0.53%)
Mar 09, 2022 21.27 21.29 21.25 21.26 31,797 -0.02(-0.11%)
Mar 08, 2022 21.29 21.32 21.28 21.28 185,729 -0.09(-0.43%)
Mar 07, 2022 21.43 21.47 21.37 21.37 45,018 -0.16(-0.76%)
Mar 04, 2022 21.56 21.57 21.52 21.53 26,094 +0.07(+0.34%)
Mar 03, 2022 21.43 21.46 21.42 21.46 24,391 +0.06(+0.28%)
Mar 02, 2022 21.55 21.55 21.40 21.40 46,423 -0.28(-1.28%)
Mar 01, 2022 21.64 21.71 21.64 21.68 46,412 +0.13(+0.60%)
Feb 28, 2022 21.46 21.55 21.46 21.55 70,072 +0.17(+0.81%)
Feb 25, 2022 21.36 21.38 21.35 21.38 35,309 +0.04(+0.17%)
Feb 24, 2022 21.38 21.38 21.29 21.34 50,755 +0.01(+0.04%)
Feb 23, 2022 21.38 21.38 21.31 21.33 30,811 -0.09(-0.43%)
Feb 22, 2022 21.41 21.43 21.39 21.42 58,856 -0.03(-0.14%)
Feb 18, 2022 21.45 0 +0.03(+0.14%)
Feb 17, 2022 21.41 21.45 21.32 21.42 44,570 +0.04(+0.19%)
Feb 16, 2022 21.40 21.40 21.32 21.38 26,151 +0.01(+0.06%)
Feb 15, 2022 21.38 21.41 21.36 21.37 26,003 -0.01(-0.04%)
Feb 14, 2022 21.43 21.47 21.38 21.38 37,789 -0.14(-0.63%)
Feb 11, 2022 21.45 21.52 21.39 21.51 440,981 +0.10(+0.47%)
Feb 10, 2022 21.49 21.50 21.41 21.41 23,949 -0.19(-0.89%)
Feb 09, 2022 21.61 21.64 21.60 21.61 40,321 +0.01(+0.04%)
Feb 08, 2022 21.59 21.61 21.58 21.60 26,495 -0.06(-0.27%)
Feb 07, 2022 21.63 21.66 21.62 21.66 51,982 +0.02(+0.11%)
Feb 04, 2022 21.62 21.67 21.62 21.63 54,252 -0.17(-0.79%)
Feb 03, 2022 21.76 21.82 21.81 97,451 -0.08(-0.36%)
Feb 02, 2022 21.89 21.93 21.88 21.89 160,932 +0.03(+0.13%)
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.