Skip to main content

Nushares US Aggregate Bond ETF (NY: NUAG )

20.87 +0.07 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 21.34 21.34 21.28 21.31 22,106 -0.00(-0.01%)
Nov 27, 2019 21.34 21.35 21.31 21.32 9,889 -0.03(-0.16%)
Nov 26, 2019 21.35 21.35 21.32 21.35 168,065 +0.05(+0.22%)
Nov 25, 2019 21.30 21.32 21.30 21.30 4,205 +0.03(+0.16%)
Nov 22, 2019 21.27 21.28 21.26 21.27 6,631 +0.00(+0.02%)
Nov 21, 2019 21.25 21.28 21.25 21.26 25,113 -0.02(-0.11%)
Nov 20, 2019 21.28 21.30 21.27 21.29 2,723 +0.04(+0.17%)
Nov 19, 2019 21.26 21.27 21.22 21.25 6,980 +0.03(+0.12%)
Nov 18, 2019 21.25 21.25 21.20 21.23 2,885 -0.00(-0.02%)
Nov 15, 2019 21.22 21.24 21.19 21.23 7,678 +0.03(+0.14%)
Nov 14, 2019 21.18 21.22 21.17 21.20 5,552 +0.07(+0.34%)
Nov 13, 2019 21.13 21.16 21.13 21.13 7,931 +0.01(+0.05%)
Nov 12, 2019 21.14 21.14 21.07 21.12 3,611,804 -0.01(-0.04%)
Nov 11, 2019 21.10 21.14 21.10 21.13 8,059 +0.00(+0.00%)
Nov 08, 2019 21.14 21.15 21.11 21.13 10,820 -0.03(-0.13%)
Nov 07, 2019 21.16 21.16 21.11 21.15 18,726 -0.07(-0.31%)
Nov 06, 2019 21.20 21.24 21.19 21.22 6,774 +0.04(+0.18%)
Nov 05, 2019 21.19 21.21 21.17 21.18 12,359 -0.08(-0.37%)
Nov 04, 2019 21.30 21.30 21.24 21.26 17,033 -0.07(-0.34%)
Nov 01, 2019 21.31 21.33 21.28 21.33 5,817 +0.04(+0.19%)
Oct 31, 2019 21.27 21.30 21.26 21.29 21,916 +0.09(+0.40%)
Oct 30, 2019 21.16 21.21 21.16 21.21 14,917 +0.06(+0.28%)
Oct 29, 2019 21.15 21.17 21.15 21.15 6,172 -0.01(-0.04%)
Oct 28, 2019 21.15 21.16 21.14 21.16 10,543 -0.03(-0.16%)
Oct 25, 2019 21.20 21.21 21.17 21.19 15,645 -0.02(-0.08%)
Oct 24, 2019 21.22 21.25 21.21 21.21 10,719 +0.01(+0.04%)
Oct 23, 2019 21.21 21.22 21.20 21.20 6,142 +0.02(+0.10%)
Oct 22, 2019 21.18 21.18 21.16 21.18 10,872 +0.03(+0.14%)
Oct 21, 2019 21.17 21.17 21.14 21.15 7,576 -0.04(-0.20%)
Oct 18, 2019 21.17 21.22 21.17 21.19 19,381 +0.02(+0.08%)
Oct 17, 2019 21.18 21.22 21.17 21.17 12,334 -0.01(-0.04%)
Oct 16, 2019 21.16 21.18 21.16 21.18 15,040 +0.02(+0.08%)
Oct 15, 2019 21.20 21.20 21.15 21.16 11,818 +0.00(+0.00%)
Oct 14, 2019 21.19 21.20 21.16 21.16 10,722 +0.04(+0.17%)
Oct 11, 2019 21.13 21.16 21.11 21.13 15,995 -0.10(-0.45%)
Oct 10, 2019 21.25 21.25 21.22 21.22 10,487 -0.09(-0.44%)
Oct 09, 2019 21.32 21.34 21.29 21.32 129,932 -0.00(-0.02%)
Oct 08, 2019 21.39 21.40 21.31 21.32 4,713,886 -0.06(-0.30%)
Oct 07, 2019 21.39 21.41 21.37 21.39 16,605 -0.02(-0.08%)
Oct 04, 2019 21.37 21.42 21.37 21.40 16,579 +0.05(+0.24%)
Oct 03, 2019 21.30 21.39 21.30 21.35 15,255 +0.04(+0.20%)
Oct 02, 2019 21.28 21.32 21.28 21.31 11,783 +0.03(+0.16%)
Oct 01, 2019 21.25 21.29 21.24 21.27 28,891 +0.00(+0.00%)
Sep 30, 2019 21.22 21.27 21.22 21.27 12,735 +0.06(+0.28%)
Sep 27, 2019 21.21 21.25 21.20 21.21 15,794 +0.03(+0.16%)
Sep 26, 2019 21.18 21.24 21.18 21.18 8,166 -0.03(-0.12%)
Sep 25, 2019 21.23 21.23 21.18 21.21 21,506 -0.03(-0.16%)
Sep 24, 2019 21.23 21.24 21.22 21.24 21,690 +0.05(+0.22%)
Sep 23, 2019 21.19 21.23 21.18 21.19 17,994 -0.01(-0.06%)
Sep 20, 2019 21.13 21.21 21.13 21.21 16,379 +0.10(+0.47%)
Sep 19, 2019 21.10 21.15 21.10 21.11 18,280 +0.06(+0.26%)
Sep 18, 2019 21.08 21.14 21.03 21.05 263,503 -0.03(-0.12%)
Sep 17, 2019 21.05 21.09 21.05 21.08 13,673 +0.04(+0.17%)
Sep 16, 2019 21.03 21.04 21.01 21.04 13,699 +0.00(+0.01%)
Sep 13, 2019 21.03 21.04 21.03 21.04 15,911 -0.06(-0.30%)
Sep 12, 2019 21.15 21.18 21.10 21.10 23,475 -0.05(-0.24%)
Sep 11, 2019 21.18 21.18 21.14 21.15 28,048 -0.01(-0.04%)
Sep 10, 2019 21.23 21.23 21.16 21.16 20,100 -0.15(-0.68%)
Sep 09, 2019 21.33 21.33 21.31 21.31 15,309 -0.09(-0.40%)
Sep 06, 2019 21.35 21.42 21.34 21.39 49,840 +0.01(+0.04%)
Sep 05, 2019 21.41 21.41 21.34 21.39 22,204 -0.06(-0.28%)
Sep 04, 2019 21.42 21.45 21.42 21.45 17,926 +0.03(+0.16%)
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.