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 31, 2019 20.94 20.94 20.94 20.94 526 +0.04(+0.18%)
Jan 30, 2019 20.90 20.90 20.90 20.90 0 +0.03(+0.12%)
Jan 29, 2019 20.88 20.88 20.88 20.88 1,597 -0.00(-0.00%)
Jan 28, 2019 20.88 20.88 20.88 20.88 882 +0.02(+0.10%)
Jan 25, 2019 20.85 20.85 20.85 20.85 467 -0.02(-0.08%)
Jan 24, 2019 20.87 20.88 20.87 20.87 13,569 +0.03(+0.15%)
Jan 23, 2019 20.84 20.84 20.84 20.84 73 +0.02(+0.08%)
Jan 22, 2019 20.85 20.85 20.81 20.82 23,615 -0.00(-0.02%)
Jan 18, 2019 20.85 20.85 20.83 20.83 13,330 +0.01(+0.06%)
Jan 17, 2019 20.82 20.82 20.82 20.82 46 +0.00(+0.00%)
Jan 16, 2019 20.83 20.83 20.82 20.82 371 -0.00(-0.02%)
Jan 15, 2019 20.85 20.85 20.81 20.82 3,624 +0.01(+0.04%)
Jan 14, 2019 20.83 20.83 20.79 20.81 8,262 +0.01(+0.04%)
Jan 11, 2019 20.82 20.82 20.80 20.80 3,391 +0.01(+0.04%)
Jan 10, 2019 20.82 20.82 20.79 20.79 1,203 +0.01(+0.04%)
Jan 09, 2019 20.79 20.79 20.76 20.79 3,087 +0.00(+0.02%)
Jan 08, 2019 20.81 20.81 20.78 20.78 1,403 -0.02(-0.10%)
Jan 07, 2019 20.80 20.80 20.80 20.80 37 -0.03(-0.14%)
Jan 04, 2019 20.80 20.83 20.80 20.83 1,753 -0.01(-0.06%)
Jan 03, 2019 20.85 20.85 20.85 20.85 3 +0.05(+0.23%)
Jan 02, 2019 20.78 20.80 20.77 20.80 529 +0.00(+0.00%)
Dec 31, 2018 20.77 20.80 20.77 20.80 467 +0.02(+0.08%)
Dec 28, 2018 20.77 20.78 20.77 20.78 350 +0.05(+0.25%)
Dec 27, 2018 20.71 20.73 20.71 20.73 4,195 +0.00(+0.00%)
Dec 26, 2018 20.75 20.75 20.73 20.73 2,577 -0.01(-0.03%)
Dec 24, 2018 20.71 20.74 20.71 20.74 1,992 +0.02(+0.10%)
Dec 21, 2018 20.69 20.74 20.69 20.72 7,151 +0.03(+0.13%)
Dec 20, 2018 20.68 20.69 20.68 20.69 234 -0.03(-0.15%)
Dec 19, 2018 20.72 20.72 20.69 20.72 4,440 +0.02(+0.10%)
Dec 18, 2018 20.67 20.70 20.67 20.70 1,219 +0.02(+0.10%)
Dec 17, 2018 20.69 20.70 20.65 20.68 2,583 +0.02(+0.08%)
Dec 14, 2018 20.63 20.69 20.63 20.66 703 +0.02(+0.08%)
Dec 13, 2018 20.64 20.64 20.64 20.64 17 +0.01(+0.04%)
Dec 12, 2018 20.61 20.63 20.61 20.63 586 -0.00(-0.02%)
Dec 11, 2018 20.64 20.64 20.64 20.64 0 -0.02(-0.08%)
Dec 10, 2018 20.66 20.66 20.66 20.66 2 +0.03(+0.14%)
Dec 07, 2018 20.62 20.64 20.62 20.63 4,337 +0.01(+0.03%)
Dec 06, 2018 20.62 20.62 20.62 20.62 253 +0.00(+0.01%)
Dec 04, 2018 20.62 20.63 20.61 20.62 937 +0.02(+0.10%)
Dec 03, 2018 20.60 20.60 20.60 20.60 1,072 +0.02(+0.08%)
Nov 30, 2018 20.58 20.58 20.58 20.58 117 -0.00(-0.00%)
Nov 29, 2018 20.58 20.58 20.58 20.58 271 +0.00(+0.00%)
Nov 28, 2018 20.56 20.58 20.56 20.58 2,361 +0.02(+0.08%)
Nov 27, 2018 20.56 20.56 20.56 20.56 5 +0.00(+0.00%)
Nov 26, 2018 20.56 20.56 20.56 20.56 352 -0.02(-0.12%)
Nov 23, 2018 20.59 20.59 20.59 20.59 117 -0.00(-0.02%)
Nov 21, 2018 20.59 20.59 20.59 0 +0.00(+0.00%)
Nov 20, 2018 20.59 20.59 20.59 0 +0.00(+0.00%)
Nov 19, 2018 20.59 20.59 20.59 20.59 360 +0.02(+0.12%)
Nov 16, 2018 20.57 20.57 20.57 0 +0.00(+0.00%)
Nov 15, 2018 20.57 20.57 20.57 20.57 350 +0.03(+0.15%)
Nov 14, 2018 20.54 20.54 20.54 20.54 481 +0.01(+0.04%)
Nov 13, 2018 20.53 20.53 20.53 20.53 1,383 -0.03(-0.15%)
Nov 12, 2018 20.53 20.56 20.53 20.56 1,243 +0.04(+0.17%)
Nov 09, 2018 20.52 20.52 20.52 0 +0.00(+0.00%)
Nov 08, 2018 20.52 20.52 20.52 20.52 196 -0.04(-0.19%)
Nov 07, 2018 20.56 20.56 20.56 20.56 2 +0.00(+0.00%)
Nov 06, 2018 20.56 20.56 20.56 20.56 47 +0.00(+0.00%)
Nov 05, 2018 20.55 20.56 20.55 20.56 2,830 -0.01(-0.04%)
Nov 02, 2018 20.57 20.57 20.57 20.57 470 -0.04(-0.19%)
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.