Skip to main content

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

22.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 20.67 20.68 20.64 20.68 4,144 +0.04(+0.18%)
Apr 27, 2018 20.65 20.65 20.64 20.64 336 -0.04(-0.20%)
Apr 24, 2018 20.68 20.68 20.68 9 +0.05(+0.25%)
Apr 23, 2018 20.63 20.67 20.63 20.63 4,378 -0.05(-0.22%)
Apr 20, 2018 20.68 20.69 20.68 20.68 957 +0.02(+0.10%)
Apr 18, 2018 20.66 20.66 20.66 0 -0.07(-0.33%)
Apr 13, 2018 20.72 20.72 20.72 99 -0.01(-0.04%)
Apr 12, 2018 20.73 20.73 20.73 20.73 1,294 -0.01(-0.04%)
Apr 11, 2018 20.74 20.74 20.71 20.74 3,519 +0.02(+0.08%)
Apr 05, 2018 20.72 20.72 20.72 0 -0.00(-0.00%)
Apr 04, 2018 20.72 20.72 20.72 20.72 590 +0.02(+0.12%)
Mar 28, 2018 20.70 20.70 20.70 42 +0.00(+0.00%)
Mar 27, 2018 20.70 20.70 20.70 20.70 215 +0.03(+0.14%)
Mar 23, 2018 20.67 20.67 20.67 0 -0.01(-0.05%)
Mar 22, 2018 20.69 20.70 20.65 20.68 2,568 +0.03(+0.17%)
Mar 21, 2018 20.63 20.65 20.62 20.65 4,613 -0.00(-0.02%)
Mar 20, 2018 20.65 20.65 20.65 20.65 249 -0.05(-0.24%)
Mar 19, 2018 20.70 20.70 20.70 20.70 520 +0.00(+0.00%)
Mar 14, 2018 20.70 20.70 20.70 95 -0.01(-0.04%)
Mar 13, 2018 20.70 20.71 20.70 20.71 2,438 +0.00(+0.00%)
Mar 09, 2018 20.71 20.71 20.71 21 +0.04(+0.20%)
Mar 08, 2018 20.69 20.71 20.67 20.67 1,886 -0.06(-0.29%)
Mar 05, 2018 20.72 20.72 20.72 17 +0.04(+0.17%)
Feb 28, 2018 20.69 20.69 20.69 0 +0.00(+0.00%)
Feb 27, 2018 20.65 20.69 20.65 20.69 4,030 -0.03(-0.16%)
Feb 26, 2018 20.71 20.72 20.71 20.72 3,260 +0.02(+0.08%)
Feb 23, 2018 20.71 20.71 20.70 20.71 3,446 +0.02(+0.08%)
Feb 22, 2018 20.68 20.69 20.68 20.69 1,968 -0.00(-0.02%)
Feb 21, 2018 20.70 20.70 20.66 20.69 5,688 -0.00(-0.02%)
Feb 20, 2018 20.70 20.70 20.66 20.70 7,333 +0.03(+0.12%)
Feb 16, 2018 20.67 20.67 20.67 0 -0.04(-0.18%)
Feb 15, 2018 20.68 20.71 20.68 20.71 1,464 +0.01(+0.03%)
Feb 14, 2018 20.71 20.71 20.70 20.70 950 -0.04(-0.19%)
Feb 13, 2018 20.76 20.76 20.74 20.74 2,145 -0.01(-0.07%)
Feb 12, 2018 20.75 20.76 20.74 20.76 1,447 +0.03(+0.12%)
Feb 09, 2018 20.73 20.73 20.73 20.73 249 -0.00(-0.00%)
Feb 08, 2018 20.73 20.73 20.73 20.73 238 -0.01(-0.04%)
Feb 07, 2018 20.76 20.76 20.74 1,189 -0.02(-0.08%)
Feb 06, 2018 20.77 20.77 20.76 20.76 1,495 -0.01(-0.02%)
Feb 05, 2018 20.76 20.76 20.74 20.76 1,526 +0.01(+0.03%)
Feb 02, 2018 20.71 20.76 20.71 20.76 11,700 +0.03(+0.14%)
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.