Skip to main content

1-5 Year U.S. Aggregate Nushares ETF (NY: NUSA )

23.44 -0.05 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 23.04 23.07 23.03 23.05 9,528 +0.01(+0.06%)
Jan 28, 2021 23.02 23.04 23.02 23.03 3,883 +0.00(+0.02%)
Jan 27, 2021 23.02 23.04 23.02 23.03 8,921 -0.00(-0.02%)
Jan 26, 2021 23.01 23.04 23.01 23.03 18,249 +0.00(+0.00%)
Jan 25, 2021 23.03 23.05 23.02 23.03 78,880 +0.01(+0.04%)
Jan 22, 2021 23.01 23.03 23.01 23.02 11,190 +0.02(+0.08%)
Jan 21, 2021 22.99 23.02 22.99 23.01 12,146 -0.01(-0.06%)
Jan 20, 2021 23.00 23.03 23.00 23.02 8,002 +0.00(+0.00%)
Jan 19, 2021 23.02 23.03 23.02 23.02 44,436 +0.02(+0.10%)
Jan 15, 2021 23.00 23.00 22.99 23.00 8,752 +0.00(+0.02%)
Jan 14, 2021 23.00 23.01 22.99 22.99 5,700 -0.00(-0.02%)
Jan 13, 2021 22.99 23.00 22.99 23.00 2,645 +0.02(+0.08%)
Jan 12, 2021 23.02 23.02 22.96 22.98 9,822 -0.01(-0.04%)
Jan 11, 2021 22.98 22.99 22.98 22.99 55,123 -0.03(-0.12%)
Jan 08, 2021 23.05 23.05 23.00 23.02 16,176 -0.00(-0.02%)
Jan 07, 2021 23.05 23.05 23.02 23.02 7,161 +0.00(+0.00%)
Jan 06, 2021 23.02 23.05 23.00 23.02 33,187 -0.01(-0.04%)
Jan 05, 2021 23.02 23.05 23.02 23.03 1,830 -0.00(-0.02%)
Jan 04, 2021 23.09 23.09 23.02 23.03 60,706 +0.00(+0.00%)
Dec 31, 2020 23.03 23.03 23.03 5,600 +0.01(+0.04%)
Dec 30, 2020 23.02 23.02 23.02 23.02 5,600 +0.00(+0.00%)
Dec 29, 2020 23.04 23.04 23.00 23.02 23,588 +0.02(+0.08%)
Dec 28, 2020 23.06 23.06 23.01 23.01 78,791 -0.05(-0.22%)
Dec 24, 2020 23.05 23.06 23.05 23.06 5,096 +0.01(+0.04%)
Dec 23, 2020 23.05 23.05 23.02 23.05 6,430 +0.02(+0.10%)
Dec 22, 2020 23.04 23.04 23.01 23.02 5,245 -0.02(-0.07%)
Dec 21, 2020 23.02 23.04 23.01 23.04 23,946 +0.03(+0.11%)
Dec 18, 2020 23.05 23.05 23.01 23.02 8,974 -0.00(-0.02%)
Dec 17, 2020 23.02 23.02 23.01 23.02 12,974 +0.03(+0.15%)
Dec 16, 2020 22.98 23.03 22.98 22.99 12,740 -0.01(-0.04%)
Dec 15, 2020 22.98 23.00 22.98 22.99 3,235 +0.01(+0.04%)
Dec 14, 2020 22.96 23.01 22.96 22.99 40,720 +0.00(+0.00%)
Dec 11, 2020 22.96 23.01 22.96 22.99 3,220 +0.02(+0.10%)
Dec 10, 2020 23.01 23.01 22.96 22.96 12,471 -0.00(-0.01%)
Dec 09, 2020 22.98 22.98 22.96 22.96 12,142 -0.00(-0.01%)
Dec 08, 2020 22.98 22.98 22.95 22.97 9,966 +0.01(+0.06%)
Dec 07, 2020 22.96 23.00 22.94 22.95 81,180 -0.03(-0.12%)
Dec 04, 2020 22.96 23.00 22.96 22.98 9,661 -0.01(-0.04%)
Dec 03, 2020 23.00 23.01 22.98 22.99 34,623 +0.02(+0.08%)
Dec 02, 2020 22.98 22.99 22.96 22.97 23,684 +0.04(+0.16%)
Dec 01, 2020 23.01 23.01 22.94 22.94 4,533 +0.00(+0.00%)
Nov 30, 2020 22.98 22.98 22.94 22.94 75,957 -0.03(-0.14%)
Nov 27, 2020 23.00 23.00 22.96 22.97 15,132 -0.01(-0.06%)
Nov 25, 2020 22.96 23.05 22.96 22.98 20,806 +0.01(+0.06%)
Nov 24, 2020 22.97 22.98 22.96 22.97 28,498 -0.02(-0.10%)
Nov 23, 2020 22.96 22.99 22.94 22.99 71,625 +0.03(+0.14%)
Nov 20, 2020 22.97 22.97 22.94 22.96 11,126 -0.02(-0.10%)
Nov 19, 2020 22.97 22.98 22.94 22.98 33,424 +0.02(+0.08%)
Nov 18, 2020 22.96 22.97 22.95 22.96 12,457 +0.01(+0.06%)
Nov 17, 2020 22.92 23.01 22.91 22.95 69,976 +0.04(+0.18%)
Nov 16, 2020 22.95 22.95 22.89 22.91 31,180 +0.02(+0.08%)
Nov 13, 2020 22.91 22.91 22.88 22.89 3,004 +0.00(+0.00%)
Nov 12, 2020 22.92 22.92 22.88 22.89 2,513 +0.00(+0.01%)
Nov 11, 2020 22.91 22.92 22.87 22.89 18,666 +0.02(+0.07%)
Nov 10, 2020 22.92 22.92 22.86 22.87 6,304 -0.01(-0.04%)
Nov 09, 2020 22.90 22.91 22.88 22.88 20,380 -0.04(-0.16%)
Nov 06, 2020 22.89 22.92 22.89 22.92 1,891 +0.01(+0.04%)
Nov 05, 2020 22.90 22.91 22.90 22.91 1,771 +0.00(+0.00%)
Nov 04, 2020 22.86 22.91 22.86 22.91 82,509 +0.04(+0.16%)
Nov 03, 2020 22.87 22.87 22.86 22.87 4,791 +0.00(+0.00%)
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.