Nushares US Aggregate Bond ETF (NY: NUAG )

21.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 21.89 22.02 21.82 21.83 259,738 +0.08(+0.37%)
May 18, 2022 21.69 21.77 21.69 21.75 41,317 +0.06(+0.28%)
May 17, 2022 21.73 21.73 21.69 21.69 24,571 -0.13(-0.62%)
May 16, 2022 21.85 21.85 21.82 21.82 24,668 -0.02(-0.07%)
May 13, 2022 21.79 21.85 21.73 21.84 44,050 +0.01(+0.05%)
May 12, 2022 21.83 21.89 21.83 21.83 27,881 +0.02(+0.11%)
May 11, 2022 21.67 21.81 21.67 21.80 27,426 +0.09(+0.44%)
May 10, 2022 21.76 21.78 21.66 21.71 52,517 +0.06(+0.28%)
May 09, 2022 21.57 21.65 21.55 21.65 22,210 +0.07(+0.35%)
May 06, 2022 21.61 21.63 21.56 21.57 32,840 -0.10(-0.44%)
May 05, 2022 21.76 21.76 21.58 21.67 38,621 -0.23(-1.05%)
May 04, 2022 21.73 21.90 21.69 21.90 67,066 +0.17(+0.81%)
May 03, 2022 21.81 21.81 21.73 21.73 34,930 +0.05(+0.23%)
May 02, 2022 21.76 21.76 21.66 21.68 23,088 -0.20(-0.89%)
Apr 29, 2022 21.90 21.97 21.87 21.87 26,309 -0.14(-0.64%)
Apr 28, 2022 22.01 22.01 21.94 22.01 28,590 -0.01(-0.04%)
Apr 27, 2022 22.10 22.12 22.01 22.02 504,823 -0.09(-0.42%)
Apr 26, 2022 22.17 22.17 22.08 22.11 47,034 +0.04(+0.16%)
Apr 25, 2022 22.06 22.11 22.05 22.07 21,249 +0.17(+0.78%)
Apr 22, 2022 21.88 21.97 21.88 21.91 22,111 -0.02(-0.11%)
Apr 21, 2022 22.05 22.05 21.92 21.93 54,633 -0.16(-0.73%)
Apr 20, 2022 22.05 22.11 22.05 22.09 36,187 +0.13(+0.57%)
Apr 19, 2022 22.02 22.05 21.96 21.96 38,076 -0.16(-0.70%)
Apr 18, 2022 22.20 22.21 22.11 22.12 24,264 -0.08(-0.36%)
Apr 14, 2022 22.26 22.26 22.19 22.20 17,779 -0.19(-0.84%)
Apr 13, 2022 22.41 22.44 22.38 22.39 48,524 +0.04(+0.17%)
Apr 12, 2022 22.38 22.41 22.34 22.35 29,547 +0.07(+0.29%)
Apr 11, 2022 22.33 22.34 22.27 22.29 24,497 -0.11(-0.51%)
Apr 08, 2022 22.44 22.48 22.39 22.40 22,352 -0.12(-0.51%)
Apr 07, 2022 22.55 22.58 22.51 22.52 24,202 -0.04(-0.18%)
Apr 06, 2022 22.52 22.59 22.52 22.55 72,851 -0.12(-0.51%)
Apr 05, 2022 22.82 22.84 22.65 22.67 401,360 -0.24(-1.05%)
Apr 04, 2022 22.88 22.91 22.84 22.91 58,854 +0.02(+0.09%)
Apr 01, 2022 22.75 22.93 22.75 22.89 36,739 -0.07(-0.30%)
Mar 31, 2022 22.98 22.99 22.95 22.96 51,251 +0.02(+0.08%)
Mar 30, 2022 22.89 22.94 22.89 22.94 38,348 +0.08(+0.35%)
Mar 29, 2022 22.86 22.88 22.80 22.86 40,689 +0.11(+0.48%)
Mar 28, 2022 22.70 22.75 22.70 22.75 22,934 +0.09(+0.38%)
Mar 25, 2022 22.73 22.73 22.66 22.66 27,150 -0.21(-0.90%)
Mar 24, 2022 22.82 22.88 22.81 22.87 32,569 -0.03(-0.13%)
Mar 23, 2022 22.86 22.90 22.84 22.90 29,013 +0.09(+0.39%)
Mar 22, 2022 22.84 22.84 22.80 22.81 36,918 -0.09(-0.39%)
Mar 21, 2022 23.02 23.05 22.89 22.90 32,961 -0.22(-0.93%)
Mar 18, 2022 23.07 23.14 23.07 23.12 36,654 +0.06(+0.24%)
Mar 17, 2022 23.05 23.10 23.04 23.06 33,827 +0.07(+0.30%)
Mar 16, 2022 23.00 23.00 22.84 22.99 20,136 +0.04(+0.17%)
Mar 15, 2022 23.03 23.03 22.92 22.95 27,709 +0.02(+0.09%)
Mar 14, 2022 23.03 23.03 22.92 22.93 88,296 -0.21(-0.91%)
Mar 11, 2022 23.15 23.16 23.13 23.14 49,629 -0.02(-0.09%)
Mar 10, 2022 23.16 23.17 23.12 23.16 29,758 -0.12(-0.53%)
Mar 09, 2022 23.30 23.32 23.28 23.29 29,027 -0.02(-0.11%)
Mar 08, 2022 23.32 23.35 23.31 23.31 169,547 -0.10(-0.43%)
Mar 07, 2022 23.47 23.52 23.41 23.41 41,096 -0.18(-0.76%)
Mar 04, 2022 23.62 23.62 23.57 23.59 23,821 +0.08(+0.34%)
Mar 03, 2022 23.48 23.51 23.46 23.51 22,266 +0.07(+0.28%)
Mar 02, 2022 23.61 23.61 23.45 23.45 42,379 -0.30(-1.28%)
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.