Skip to main content

Nushares US Aggregate Bond ETF (NY: NUAG )

20.89 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.82 19.82 19.79 19.80 8,667 +0.07(+0.33%)
Jan 30, 2019 19.70 19.74 19.69 19.74 19,367 +0.03(+0.13%)
Jan 29, 2019 19.67 19.71 19.67 19.71 6,173 +0.03(+0.16%)
Jan 28, 2019 19.69 19.69 19.65 19.68 29,899 +0.01(+0.03%)
Jan 25, 2019 19.66 19.69 19.66 19.68 9,597 +0.03(+0.15%)
Jan 24, 2019 19.65 19.65 19.63 19.65 7,641 +0.02(+0.09%)
Jan 23, 2019 19.63 19.66 19.62 19.63 7,081 +0.01(+0.04%)
Jan 22, 2019 19.61 19.65 19.61 19.62 40,384 +0.02(+0.13%)
Jan 18, 2019 19.60 19.61 19.59 19.60 13,389 -0.00(-0.02%)
Jan 17, 2019 19.57 19.60 19.57 19.60 22,250 +0.01(+0.07%)
Jan 16, 2019 19.57 19.60 19.56 19.59 19,915 +0.02(+0.08%)
Jan 15, 2019 19.54 19.59 19.54 19.57 3,746 +0.01(+0.04%)
Jan 14, 2019 19.58 19.60 19.56 19.56 7,675 -0.00(-0.02%)
Jan 11, 2019 19.60 19.60 19.56 19.57 20,024 -0.01(-0.07%)
Jan 10, 2019 19.58 19.60 19.57 19.58 2,318 -0.03(-0.17%)
Jan 09, 2019 19.59 19.61 19.59 19.61 3,044 +0.05(+0.26%)
Jan 08, 2019 19.58 19.58 19.56 19.56 6,921 -0.02(-0.09%)
Jan 07, 2019 19.60 19.61 19.58 19.58 8,496 -0.05(-0.26%)
Jan 04, 2019 19.63 19.63 19.61 19.63 7,109 +0.02(+0.09%)
Jan 03, 2019 19.60 19.62 19.59 19.61 6,204 +0.03(+0.14%)
Jan 02, 2019 19.55 19.60 19.55 19.59 22,231 +0.02(+0.12%)
Dec 31, 2018 19.51 19.57 19.51 19.56 22,513 +0.07(+0.35%)
Dec 28, 2018 19.47 19.52 19.46 19.50 73,345 +0.08(+0.43%)
Dec 27, 2018 19.47 19.49 19.41 19.41 43,996 -0.03(-0.13%)
Dec 26, 2018 19.47 19.47 19.44 19.44 3,401 -0.01(-0.07%)
Dec 24, 2018 19.47 19.49 19.44 19.45 16,991 -0.01(-0.04%)
Dec 21, 2018 19.50 19.51 19.42 19.46 80,919 -0.04(-0.22%)
Dec 20, 2018 19.49 19.51 19.47 19.50 36,855 +0.02(+0.09%)
Dec 19, 2018 19.53 19.53 19.48 19.48 42,525 +0.03(+0.13%)
Dec 18, 2018 19.46 19.49 19.46 19.46 20,587 +0.02(+0.09%)
Dec 17, 2018 19.43 19.45 19.42 19.44 4,339 +0.04(+0.22%)
Dec 14, 2018 19.41 19.44 19.40 19.40 2,138 +0.00(+0.02%)
Dec 13, 2018 19.42 19.42 19.39 19.39 4,093 -0.00(-0.02%)
Dec 12, 2018 19.38 19.42 19.38 19.40 11,163 +0.02(+0.09%)
Dec 11, 2018 19.40 19.41 19.38 19.38 252,094 -0.02(-0.12%)
Dec 10, 2018 19.38 19.41 19.38 19.41 5,621 +0.05(+0.25%)
Dec 07, 2018 19.39 19.40 19.34 19.36 5,703 +0.03(+0.15%)
Dec 06, 2018 19.34 19.36 19.33 19.33 1,250 +0.01(+0.07%)
Dec 04, 2018 19.30 19.35 19.29 19.31 21,388 +0.03(+0.17%)
Dec 03, 2018 19.26 19.30 19.26 19.28 3,183 +0.06(+0.32%)
Nov 30, 2018 19.22 19.26 19.20 19.22 21,813 +0.02(+0.09%)
Nov 29, 2018 19.22 19.24 19.20 19.20 5,535 -0.03(-0.13%)
Nov 28, 2018 19.26 19.26 19.21 19.23 14,594 -0.01(-0.04%)
Nov 27, 2018 19.22 19.24 19.21 19.24 11,536 +0.00(+0.00%)
Nov 26, 2018 19.26 19.28 19.23 19.24 18,806 -0.04(-0.22%)
Nov 23, 2018 19.30 19.30 19.22 19.28 30,038 +0.05(+0.26%)
Nov 21, 2018 19.23 19.23 19.23 0 +0.00(+0.00%)
Nov 20, 2018 19.24 19.24 19.23 19.23 2,541 -0.02(-0.09%)
Nov 19, 2018 19.26 19.28 19.24 19.25 5,467 +0.05(+0.26%)
Nov 16, 2018 19.18 19.24 19.18 19.19 7,986 +0.01(+0.04%)
Nov 15, 2018 19.17 19.20 19.17 19.19 16,807 +0.05(+0.26%)
Nov 14, 2018 19.16 19.18 19.14 19.14 18,832 -0.09(-0.46%)
Nov 13, 2018 19.24 19.24 19.18 19.23 13,754 -0.03(-0.17%)
Nov 12, 2018 19.25 19.27 19.25 19.26 3,216 +0.00(+0.02%)
Nov 09, 2018 19.25 19.27 19.23 19.25 3,814 +0.03(+0.17%)
Nov 08, 2018 19.25 19.26 19.22 19.22 7,967 -0.05(-0.26%)
Nov 07, 2018 19.30 19.30 19.24 19.27 8,518 +0.06(+0.31%)
Nov 06, 2018 19.26 19.26 19.21 19.21 5,456 -0.04(-0.20%)
Nov 05, 2018 19.21 19.25 19.21 19.25 7,463 +0.03(+0.15%)
Nov 02, 2018 19.26 19.30 19.22 19.22 11,443 -0.03(-0.17%)
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.