Skip to main content

1-5 Year U.S. Aggregate Nushares ETF (NY: NUSA )

22.89 -0.03 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 21.91 21.94 21.91 21.92 3,639 +0.02(+0.08%)
Jun 27, 2019 21.87 21.90 21.87 21.90 277 -0.00(-0.02%)
Jun 26, 2019 21.90 21.90 21.90 21.90 2 -0.01(-0.06%)
Jun 25, 2019 21.92 21.92 21.92 21.92 58 +0.00(+0.02%)
Jun 24, 2019 21.92 21.93 21.91 21.91 8,759 +0.02(+0.10%)
Jun 21, 2019 21.90 21.91 21.87 21.89 6,597 -0.02(-0.10%)
Jun 20, 2019 21.91 21.93 21.91 21.91 915 +0.05(+0.22%)
Jun 19, 2019 21.80 21.86 21.80 21.86 3,316 +0.03(+0.14%)
Jun 18, 2019 21.86 21.86 21.83 21.83 3,670 -0.01(-0.04%)
Jun 17, 2019 21.80 21.85 21.80 21.84 12,695 +0.02(+0.08%)
Jun 14, 2019 21.80 21.83 21.80 21.83 1,933 +0.01(+0.04%)
Jun 13, 2019 21.82 21.83 21.80 21.82 1,930 +0.02(+0.10%)
Jun 12, 2019 21.81 21.81 21.79 21.79 9,617 +0.01(+0.06%)
Jun 11, 2019 21.78 21.78 21.78 21.78 0 -0.02(-0.08%)
Jun 10, 2019 21.80 21.80 21.80 21.80 0 -0.01(-0.04%)
Jun 07, 2019 21.82 21.82 21.81 21.81 1,706 +0.01(+0.06%)
Jun 06, 2019 21.78 21.82 21.78 21.79 8,777 -0.00(-0.02%)
Jun 05, 2019 21.81 21.81 21.80 21.80 690 +0.01(+0.04%)
Jun 04, 2019 21.76 21.79 21.76 21.79 223,133 +0.01(+0.06%)
Jun 03, 2019 21.79 21.79 21.78 21.78 135 +0.05(+0.23%)
May 31, 2019 21.68 21.74 21.68 21.73 684 +0.04(+0.18%)
May 30, 2019 21.68 21.70 21.68 21.69 1,128 +0.03(+0.12%)
May 29, 2019 21.66 21.66 21.66 0 +0.00(+0.00%)
May 28, 2019 21.66 21.66 21.66 0 +0.01(+0.04%)
May 24, 2019 21.62 21.65 21.62 21.65 456 +0.00(+0.02%)
May 23, 2019 21.66 21.66 21.65 21.65 1,584 +0.04(+0.16%)
May 22, 2019 21.61 21.61 21.61 21.61 516 +0.00(+0.02%)
May 21, 2019 21.61 21.62 21.61 21.61 733 -0.01(-0.04%)
May 20, 2019 21.61 21.63 21.61 21.62 5,101 -0.01(-0.06%)
May 17, 2019 21.63 21.66 21.62 21.63 7,296 +0.01(+0.06%)
May 16, 2019 21.63 21.63 21.62 21.62 1,279 +0.00(+0.00%)
May 15, 2019 21.62 21.63 21.60 21.62 9,234 -0.00(-0.02%)
May 14, 2019 21.60 21.62 21.60 21.62 5,456 +0.00(+0.00%)
May 13, 2019 21.63 21.63 21.62 21.62 2,323 +0.02(+0.09%)
May 10, 2019 21.61 21.63 21.59 21.60 8,664 +0.01(+0.06%)
May 09, 2019 21.57 21.60 21.57 21.59 1,260 +0.02(+0.10%)
May 08, 2019 21.61 21.61 21.57 21.57 1,735 +0.00(+0.00%)
May 07, 2019 21.57 21.59 21.57 21.57 7,911 -0.00(-0.02%)
May 06, 2019 21.60 21.60 21.57 21.57 4,117 +0.01(+0.06%)
May 03, 2019 21.53 21.56 21.53 21.56 114 -0.00(-0.02%)
May 02, 2019 21.55 21.56 21.55 21.56 114 -0.01(-0.07%)
May 01, 2019 21.58 21.58 21.57 21.58 1,553 +0.01(+0.03%)
Apr 30, 2019 21.58 21.58 21.57 21.57 622 +0.01(+0.04%)
Apr 29, 2019 21.59 21.59 21.56 21.56 1,370 +0.00(+0.00%)
Apr 26, 2019 21.56 21.56 21.56 21.56 114 +0.01(+0.04%)
Apr 25, 2019 21.57 21.58 21.55 21.55 2,749 +0.01(+0.04%)
Apr 24, 2019 21.56 21.56 21.54 21.55 3,185 +0.02(+0.10%)
Apr 23, 2019 21.52 21.52 21.52 21.52 5 +0.01(+0.05%)
Apr 22, 2019 21.52 21.54 21.51 21.51 5,624 +0.01(+0.06%)
Apr 18, 2019 21.50 21.50 21.50 21.50 228 +0.00(+0.00%)
Apr 17, 2019 21.50 21.50 21.50 21.50 0 -0.00(-0.02%)
Apr 16, 2019 21.49 21.51 21.49 21.51 375 -0.00(-0.02%)
Apr 15, 2019 21.52 21.53 21.49 21.51 8,226 -0.02(-0.10%)
Apr 12, 2019 21.53 21.53 21.52 21.53 1,713 -0.01(-0.04%)
Apr 11, 2019 21.55 21.55 21.52 21.54 8,909 +0.00(+0.02%)
Apr 10, 2019 21.55 21.55 21.54 21.54 1,046 +0.00(+0.02%)
Apr 09, 2019 21.53 21.54 21.53 21.53 2,923 +0.02(+0.08%)
Apr 08, 2019 21.50 21.52 21.50 21.52 869 -0.00(-0.02%)
Apr 05, 2019 21.52 21.52 21.52 21.52 114 +0.01(+0.06%)
Apr 04, 2019 21.51 21.52 21.50 21.51 4,197 -0.00(-0.02%)
Apr 03, 2019 21.51 21.51 21.51 21.51 18 -0.00(-0.02%)
Apr 02, 2019 21.53 21.53 21.50 21.52 3,674 +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.