Skip to main content

Nushares US Aggregate Bond ETF (NY: NUAG )

21.03 +0.01 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 18.98 19.01 18.97 19.00 12,696 +0.02(+0.08%)
Apr 27, 2017 18.97 18.98 18.97 18.98 3,787 +0.05(+0.24%)
Apr 26, 2017 18.95 18.97 18.94 18.94 3,372 -0.02(-0.12%)
Apr 25, 2017 18.94 18.96 18.94 18.96 780 -0.08(-0.41%)
Apr 24, 2017 18.95 19.04 18.95 19.04 982 +0.01(+0.08%)
Apr 21, 2017 19.05 19.05 19.02 19.02 1,118 -0.00(-0.03%)
Apr 20, 2017 19.05 19.05 19.02 19.03 4,469 -0.05(-0.25%)
Apr 19, 2017 19.07 19.08 19.05 19.08 2,359 +0.01(+0.04%)
Apr 18, 2017 19.05 19.07 19.05 19.07 1,939 +0.04(+0.20%)
Apr 17, 2017 19.04 19.05 19.02 19.03 6,456 +0.03(+0.15%)
Apr 13, 2017 18.96 19.01 18.96 19.00 5,176 +0.03(+0.17%)
Apr 12, 2017 18.95 18.99 18.95 18.97 4,619 +0.04(+0.20%)
Apr 11, 2017 18.92 18.94 18.89 18.93 6,427 +0.02(+0.12%)
Apr 10, 2017 18.90 18.91 18.88 18.91 11,376 +0.01(+0.04%)
Apr 07, 2017 18.91 18.92 18.89 18.90 1,384 +0.04(+0.20%)
Apr 06, 2017 18.90 18.90 18.86 18.86 3,405 -0.02(-0.08%)
Apr 05, 2017 18.90 18.90 18.84 18.88 4,757 -0.03(-0.16%)
Apr 04, 2017 18.87 18.91 18.87 18.91 3,040 +0.04(+0.23%)
Apr 03, 2017 18.89 18.90 18.86 18.86 1,930 +0.03(+0.15%)
Mar 31, 2017 18.83 18.84 18.80 18.83 6,064 +0.01(+0.07%)
Mar 30, 2017 18.84 18.84 18.79 18.82 5,153 +0.00(+0.00%)
Mar 29, 2017 18.83 18.83 18.82 18.82 2,749 +0.01(+0.04%)
Mar 28, 2017 18.84 18.85 18.81 18.81 7,221 -0.02(-0.13%)
Mar 24, 2017 18.84 174 +0.02(+0.13%)
Mar 23, 2017 18.85 18.85 18.77 18.81 4,939 -0.02(-0.12%)
Mar 22, 2017 18.82 18.84 18.80 18.84 4,518 +0.04(+0.21%)
Mar 21, 2017 18.71 18.81 18.71 18.80 7,079 +0.04(+0.19%)
Mar 20, 2017 18.77 18.77 18.76 18.76 4,438 +0.05(+0.29%)
Mar 17, 2017 18.67 18.75 18.67 18.71 8,953 +0.04(+0.22%)
Mar 16, 2017 18.67 18.67 18.66 18.67 15,397 -0.02(-0.11%)
Mar 15, 2017 18.63 18.69 18.61 18.69 4,473 +0.09(+0.50%)
Mar 14, 2017 18.60 18.61 18.59 18.59 6,447 +0.03(+0.16%)
Mar 13, 2017 18.58 18.60 18.55 18.56 128,511 -0.08(-0.42%)
Mar 10, 2017 18.61 18.64 18.57 18.64 208,146 -0.02(-0.08%)
Mar 09, 2017 18.65 18.67 18.62 18.66 21,593 -0.05(-0.29%)
Mar 08, 2017 18.70 18.72 18.68 18.71 62,680 -0.03(-0.16%)
Mar 07, 2017 18.75 18.76 18.74 18.74 4,235 -0.02(-0.12%)
Mar 06, 2017 18.77 18.77 18.72 18.77 15,699 -0.01(-0.04%)
Mar 03, 2017 18.77 18.77 18.77 18.77 2,625 +0.00(+0.00%)
Mar 02, 2017 18.79 18.80 18.73 18.77 23,591 -0.06(-0.33%)
Mar 01, 2017 18.84 18.88 18.80 18.84 19,767 -0.07(-0.37%)
Feb 28, 2017 18.90 18.92 18.88 18.91 21,034 +0.00(+0.00%)
Feb 27, 2017 18.92 18.93 18.88 18.91 8,053 +0.01(+0.03%)
Feb 24, 2017 18.86 18.91 18.86 18.90 5,730 +0.04(+0.21%)
Feb 23, 2017 18.84 18.90 18.80 18.86 20,566 +0.02(+0.08%)
Feb 22, 2017 18.82 18.87 18.79 18.84 21,708 +0.04(+0.24%)
Feb 21, 2017 18.77 18.83 18.77 18.80 19,040 +0.01(+0.05%)
Feb 17, 2017 18.79 18.79 18.79 0 +0.01(+0.06%)
Feb 16, 2017 18.75 18.77 18.73 18.78 5,252 +0.02(+0.10%)
Feb 15, 2017 18.74 18.77 18.73 18.76 11,660 +0.01(+0.04%)
Feb 14, 2017 18.74 18.75 18.72 18.75 25,919 -0.01(-0.06%)
Feb 13, 2017 18.77 18.79 18.73 18.76 12,332 -0.04(-0.19%)
Feb 10, 2017 18.80 18.80 18.77 18.80 14,317 -0.03(-0.16%)
Feb 09, 2017 18.84 18.84 18.80 18.83 5,138 -0.04(-0.21%)
Feb 08, 2017 18.84 18.97 18.83 18.87 85,081 +0.05(+0.29%)
Feb 07, 2017 18.78 18.81 18.78 18.81 3,223 +0.04(+0.20%)
Feb 06, 2017 18.76 18.77 18.76 18.77 4,460 +0.03(+0.16%)
Feb 03, 2017 18.74 18.77 18.73 18.74 28,058 +0.03(+0.17%)
Feb 02, 2017 18.71 18.71 18.71 18.71 3,125 -0.02(-0.09%)
Feb 01, 2017 18.71 18.75 18.69 18.73 22,839 +0.00(+0.03%)
Jan 31, 2017 18.71 19.12 18.69 18.72 9,559 +0.00(+0.03%)
Jan 30, 2017 18.72 18.72 18.72 18.72 2,605 +0.02(+0.11%)
Jan 27, 2017 18.69 18.70 18.69 18.70 3,111 -0.01(-0.03%)
Jan 26, 2017 18.68 18.70 18.65 18.70 7,578 +0.00(+0.00%)
Jan 25, 2017 18.78 18.78 18.68 18.70 197,665 -0.06(-0.32%)
Jan 24, 2017 18.77 18.77 18.72 18.76 5,410 -0.01(-0.05%)
Jan 23, 2017 18.78 18.79 18.77 18.77 6,008 +0.08(+0.44%)
Jan 20, 2017 18.68 18.76 18.65 18.69 39,375 -0.09(-0.45%)
Jan 19, 2017 18.77 18.77 18.77 18.77 280 -0.02(-0.11%)
Jan 18, 2017 18.81 18.81 18.78 18.79 3,690 +0.00(+0.00%)
Jan 17, 2017 18.78 18.79 18.76 18.79 8,378 +0.02(+0.13%)
Jan 13, 2017 18.77 18.77 18.77 0 -0.02(-0.13%)
Jan 12, 2017 18.75 18.79 18.75 18.79 11,036 +0.04(+0.23%)
Jan 10, 2017 18.75 16 -0.03(-0.15%)
Jan 09, 2017 18.77 18.78 18.77 18.78 2,342 +0.00(+0.00%)
Jan 06, 2017 18.78 18.78 18.78 18.78 1,938 +0.03(+0.16%)
Jan 05, 2017 18.74 18.83 18.74 18.75 4,632 +0.02(+0.13%)
Jan 04, 2017 18.69 18.73 18.68 18.73 1,706 +0.04(+0.24%)
Jan 03, 2017 18.66 18.71 18.66 18.68 13,064 -0.01(-0.07%)
Dec 30, 2016 18.69 18.69 18.69 0 +0.14(+0.76%)
Dec 28, 2016 18.55 72 -0.03(-0.18%)
Dec 27, 2016 18.56 18.59 18.56 18.59 3,053 +0.02(+0.09%)
Dec 23, 2016 18.57 18.57 18.57 0 +0.04(+0.20%)
Dec 22, 2016 18.56 18.56 18.52 18.53 3,608 +0.03(+0.15%)
Dec 21, 2016 18.52 18.52 18.50 18.50 2,120 -0.04(-0.21%)
Dec 20, 2016 18.49 18.54 18.49 18.54 14,106 +0.05(+0.29%)
Dec 19, 2016 18.52 18.52 18.47 18.49 7,198 -0.08(-0.41%)
Dec 16, 2016 18.60 18.60 18.52 18.57 15,845 +0.04(+0.20%)
Dec 15, 2016 18.57 18.97 18.51 18.53 30,866 -0.03(-0.18%)
Dec 14, 2016 18.63 18.63 18.56 18.56 5,979 -0.05(-0.27%)
Dec 13, 2016 18.60 18.63 18.60 18.61 15,595 +0.02(+0.10%)
Dec 12, 2016 18.57 18.61 18.57 18.59 13,687 -0.04(-0.23%)
Dec 09, 2016 18.64 18.69 18.60 18.63 15,178 -0.05(-0.25%)
Dec 08, 2016 18.66 18.75 18.64 18.68 72,244 +0.00(+0.00%)
Dec 07, 2016 18.66 18.68 18.66 18.68 15,532 +0.04(+0.22%)
Dec 06, 2016 18.66 18.66 18.64 18.64 3,932 -0.01(-0.05%)
Dec 05, 2016 18.62 18.65 18.61 18.65 2,908 +0.05(+0.25%)
Dec 02, 2016 18.62 18.63 18.60 18.60 4,946 +0.03(+0.17%)
Dec 01, 2016 18.57 18.59 18.57 18.57 1,127 -0.05(-0.28%)
Nov 30, 2016 18.62 18.63 18.62 18.62 1,353 -0.02(-0.12%)
Nov 29, 2016 18.65 18.65 18.65 18.65 217,201 +0.03(+0.17%)
Nov 28, 2016 18.64 18.64 18.61 18.61 862 +0.00(+0.01%)
Nov 25, 2016 18.62 18.62 18.61 18.61 1,214 -0.01(-0.06%)
Nov 23, 2016 18.62 18.62 18.62 0 -0.04(-0.21%)
Nov 22, 2016 18.65 18.66 18.65 18.66 1,698 +0.05(+0.26%)
Nov 21, 2016 18.61 18.61 18.61 18.61 557 -0.04(-0.23%)
Nov 18, 2016 18.62 18.66 18.62 18.66 2,679 -0.06(-0.31%)
Nov 17, 2016 18.70 18.72 18.68 18.71 3,622 -0.02(-0.12%)
Nov 16, 2016 18.73 18.79 18.72 18.74 6,793 +0.04(+0.20%)
Nov 15, 2016 18.70 18.73 18.70 18.70 4,487 +0.04(+0.19%)
Nov 14, 2016 18.67 18.67 18.67 18.67 367 -0.14(-0.76%)
Nov 11, 2016 18.80 18.81 18.80 18.81 2,011 +0.02(+0.13%)
Nov 10, 2016 18.86 18.88 18.79 18.79 2,557 -0.18(-0.96%)
Nov 09, 2016 18.97 18.97 18.97 18.97 570 -0.15(-0.76%)
Nov 07, 2016 19.11 88 +0.00(+0.02%)
Nov 04, 2016 19.09 19.11 19.08 19.11 2,670 +0.03(+0.18%)
Nov 03, 2016 19.08 19.10 19.07 19.07 2,478 +0.00(+0.01%)
Nov 01, 2016 19.07 19.07 19.07 0 -0.02(-0.09%)
Oct 31, 2016 19.08 19.10 19.08 19.09 3,566 +0.03(+0.14%)
Oct 28, 2016 19.09 19.09 19.06 19.06 1,622 -0.04(-0.20%)
Oct 27, 2016 19.08 19.10 19.08 19.10 3,756 -0.05(-0.28%)
Oct 26, 2016 19.16 19.16 19.15 19.15 4,590 -0.00(-0.01%)
Oct 25, 2016 19.14 19.16 19.14 19.16 1,956 -0.02(-0.11%)
Oct 24, 2016 19.16 19.18 19.16 19.18 5,401 -0.02(-0.08%)
Oct 21, 2016 19.20 19.21 19.19 19.19 4,958 +0.02(+0.11%)
Oct 20, 2016 19.19 19.23 19.17 19.17 194,225 -0.01(-0.07%)
Oct 19, 2016 19.19 19.19 19.18 19.18 1,555 +0.02(+0.12%)
Oct 14, 2016 19.16 19.16 19.13 19.16 51 +0.05(+0.24%)
Oct 12, 2016 19.12 19.12 19.12 19.12 3,011 -0.05(-0.24%)
Oct 06, 2016 19.16 19.16 19.16 19.16 654 -0.00(-0.00%)
Oct 05, 2016 19.15 19.16 19.15 19.16 3,273 -0.03(-0.16%)
Oct 04, 2016 19.23 19.23 19.19 19.19 3,928 -0.05(-0.28%)
Oct 03, 2016 19.26 19.26 19.25 19.25 20,552 -0.01(-0.04%)
Sep 30, 2016 19.26 19.27 19.25 19.25 697 -0.02(-0.12%)
Sep 29, 2016 19.26 19.28 19.26 19.28 261 -0.01(-0.04%)
Sep 28, 2016 19.28 19.29 19.28 19.28 2,477 +0.02(+0.12%)
Sep 27, 2016 19.28 19.28 19.24 19.26 5,106 +0.01(+0.04%)
Sep 26, 2016 19.24 19.25 19.23 19.25 1,179 +0.02(+0.08%)
Sep 23, 2016 19.19 19.24 19.19 19.24 654 +0.02(+0.12%)
Sep 22, 2016 19.18 19.23 19.18 19.22 1,221 +0.09(+0.48%)
Sep 21, 2016 19.12 19.12 19.12 19.12 259,578 -0.02(-0.08%)
Sep 20, 2016 19.15 19.15 19.14 19.14 262,406 +0.02(+0.12%)
Sep 19, 2016 19.12 19.12 19.12 19.12 524,289 +0.00(+0.00%)
Sep 16, 2016 19.15 19.15 19.12 19.12 524,949 -0.04(-0.20%)
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.