Skip to main content

Nushares US Aggregate Bond ETF (NY: NUAG )

20.89 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 20.87 20.89 20.87 20.89 9,149 +0.07(+0.35%)
Mar 26, 2024 20.79 20.83 20.78 20.81 2,155 +0.01(+0.06%)
Mar 25, 2024 20.83 20.83 20.80 20.80 1,951 -0.04(-0.19%)
Mar 22, 2024 20.86 20.86 20.84 20.84 2,495 +0.06(+0.29%)
Mar 21, 2024 20.81 20.81 20.78 20.78 5,180 +0.03(+0.14%)
Mar 20, 2024 20.72 20.76 20.72 20.75 3,521 +0.03(+0.15%)
Mar 19, 2024 20.72 20.73 20.68 20.72 5,217 +0.06(+0.31%)
Mar 18, 2024 20.69 20.69 20.66 20.66 1,410 -0.05(-0.22%)
Mar 15, 2024 20.71 20.71 20.70 20.70 206 -0.03(-0.14%)
Mar 14, 2024 20.79 20.79 20.72 20.73 7,099 -0.09(-0.43%)
Mar 13, 2024 20.81 20.82 20.81 20.82 570 -0.01(-0.05%)
Mar 12, 2024 20.86 20.86 20.83 20.83 2,093 -0.07(-0.31%)
Mar 11, 2024 20.90 20.90 20.89 20.89 2,384 -0.01(-0.05%)
Mar 08, 2024 20.94 20.94 20.91 20.91 101,264 +0.02(+0.09%)
Mar 07, 2024 20.89 20.89 20.86 20.89 168,661 +0.04(+0.21%)
Mar 06, 2024 20.83 20.84 20.82 20.84 120,994 +0.04(+0.20%)
Mar 05, 2024 20.76 20.82 20.76 20.80 4,088 +0.09(+0.46%)
Mar 04, 2024 20.71 20.71 20.71 20.71 895 -0.02(-0.12%)
Mar 01, 2024 20.63 20.77 20.60 20.73 3,944 +0.07(+0.36%)
Feb 29, 2024 20.68 20.69 20.64 20.66 2,745 +0.03(+0.15%)
Feb 28, 2024 20.60 20.62 20.60 20.62 1,084 +0.02(+0.11%)
Feb 27, 2024 20.63 20.63 20.60 20.60 325 -0.03(-0.14%)
Feb 26, 2024 20.66 20.66 20.62 20.63 5,986 -0.04(-0.19%)
Feb 23, 2024 20.63 20.69 20.62 20.67 8,544 +0.06(+0.31%)
Feb 22, 2024 20.59 20.61 20.59 20.61 8,176 +0.02(+0.10%)
Feb 21, 2024 20.59 20.61 20.55 20.58 42,114 -0.05(-0.22%)
Feb 20, 2024 20.65 20.66 20.61 20.63 8,677 +0.04(+0.19%)
Feb 16, 2024 20.59 20.59 20.59 20.59 1,849 -0.06(-0.30%)
Feb 15, 2024 20.64 20.65 20.62 20.65 2,517 +0.05(+0.26%)
Feb 14, 2024 20.56 20.60 20.56 20.60 1,380 +0.08(+0.37%)
Feb 13, 2024 20.56 20.56 20.50 20.52 39,182 -0.17(-0.80%)
Feb 12, 2024 20.70 20.71 20.68 20.69 72,809 +0.00(+0.02%)
Feb 09, 2024 20.67 20.69 20.66 20.69 2,631 -0.01(-0.07%)
Feb 08, 2024 20.75 20.75 20.70 20.70 680 -0.06(-0.31%)
Feb 07, 2024 20.76 20.79 20.76 20.76 5,006 -0.05(-0.23%)
Feb 06, 2024 20.72 20.82 20.72 20.81 4,271 +0.07(+0.35%)
Feb 05, 2024 20.75 20.75 20.71 20.74 16,124 -0.17(-0.81%)
Feb 02, 2024 20.87 20.91 20.86 20.91 2,046 -0.14(-0.69%)
Feb 01, 2024 21.03 21.09 21.03 21.05 8,158 +0.15(+0.71%)
Jan 31, 2024 20.96 21.01 20.88 20.91 27,940 +0.05(+0.24%)
Jan 30, 2024 20.83 20.86 20.78 20.86 6,987 +0.04(+0.19%)
Jan 29, 2024 20.80 20.83 20.80 20.82 1,950 +0.05(+0.26%)
Jan 26, 2024 20.76 20.78 20.75 20.76 1,710 +0.00(+0.00%)
Jan 25, 2024 20.75 20.76 20.74 20.76 2,897 +0.08(+0.41%)
Jan 24, 2024 20.74 20.74 20.68 20.68 465 -0.02(-0.12%)
Jan 23, 2024 20.71 20.71 20.67 20.70 2,449 -0.05(-0.22%)
Jan 22, 2024 20.77 20.79 20.74 20.75 2,522 +0.03(+0.14%)
Jan 19, 2024 20.69 20.72 20.67 20.72 5,433 +0.01(+0.05%)
Jan 18, 2024 20.74 20.74 20.70 20.71 2,428 -0.01(-0.06%)
Jan 17, 2024 20.73 20.73 20.72 20.72 2,826 -0.06(-0.28%)
Jan 16, 2024 20.83 20.83 20.77 20.78 27,363 -0.15(-0.71%)
Jan 12, 2024 20.93 20.93 20.90 20.93 4,459 +0.05(+0.24%)
Jan 11, 2024 20.83 20.90 20.79 20.88 3,118 +0.10(+0.48%)
Jan 10, 2024 20.83 20.86 20.78 20.78 4,663 -0.02(-0.10%)
Jan 09, 2024 20.81 20.83 20.80 20.80 2,386 +0.00(+0.02%)
Jan 08, 2024 20.83 20.83 20.79 20.79 14,364 +0.09(+0.41%)
Jan 05, 2024 20.70 20.75 20.70 20.71 2,084 -0.06(-0.31%)
Jan 04, 2024 20.77 20.80 20.76 20.77 1,262 -0.09(-0.45%)
Jan 03, 2024 20.78 20.87 20.78 20.87 13,667 -0.00(-0.02%)
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.