NuShares Enhanced Yield US Aggregate Bond ETF ETF Historical Stock Prices

(ETF)
NUAG 
$24.25
*  
0.0422
0.17%
Get NUAG Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading NUAG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 24.29 24.25 24.25 3,795
12/02/2016 24.27 24.29 24.25 24.25 3,795
12/01/2016 24.2085 24.23 24.2078 24.2078 865
11/30/2016 24.33 24.34 24.33 24.3308 1,036
11/29/2016 24.36 24.36 24.36 24.36 166,256
11/28/2016 24.3499 24.3499 24.3184 24.3184 660
11/25/2016 24.33 24.33 24.315 24.315 930
11/23/2016 24.34 24.35 24.2935 24.33 4,195
11/22/2016 24.36 24.38 24.36 24.38 1,300
11/21/2016 24.3167 24.3167 24.3167 24.3167 427
11/18/2016 24.32 24.38 24.32 24.3727 2,051
11/17/2016 24.43 24.45 24.4001 24.4494 2,773
11/16/2016 24.4699 24.5441 24.4612 24.48 5,200
11/15/2016 24.4246 24.4651 24.4246 24.432 3,435
11/14/2016 24.386 24.386 24.386 24.386 281
11/11/2016 24.5568 24.5725 24.5568 24.5725 1,540
11/10/2016 24.64 24.6647 24.5412 24.5412 1,958
11/09/2016 24.78 24.78 24.78 24.78 437
11/08/2016 24.97 24.97 24.97 24.97 00
11/07/2016 24.97 24.97 24.97 24.97 510
11/04/2016 24.938 24.9648 24.93 24.9648 2,044
11/03/2016 24.93 24.9468 24.91 24.92 1,897
11/02/2016 24.9164 24.9164 24.9164 24.9164 00
11/01/2016 24.9001 24.9232 24.9001 24.9164 1,498
10/31/2016 24.9858 25.01 24.9858 24.9948 2,724
10/28/2016 24.9995 24.9995 24.9601 24.9601 1,239
10/27/2016 24.99 25.0099 24.99 25.0099 2,869
10/26/2016 25.09 25.09 25.08 25.08 3,506
10/25/2016 25.06 25.0834 25.06 25.0834 1,494
10/24/2016 25.09 25.11 25.09 25.11 4,125
10/21/2016 25.14 25.15 25.1285 25.13 3,787
10/20/2016 25.13 25.18 25.1024 25.1024 148,330
10/19/2016 25.13 25.13 25.12 25.12 1,188
10/18/2016 25.09 25.09 25.09 25.09 00
10/17/2016 25.09 25.09 25.09 25.09 00
10/14/2016 25.0828 25.09 25.0524 25.09 1,545
10/13/2016 25.0301 25.0301 25.0301 25.0301 00
10/12/2016 25.03 25.04 25.0158 25.0301 2,339
10/11/2016 25.0896 25.0896 25.0896 25.0896 00
10/10/2016 25.0896 25.0896 25.0896 25.0896 00
10/07/2016 25.0896 25.0896 25.0896 25.0896 00
10/06/2016 25.0896 25.0896 25.0896 25.0896 506
10/05/2016 25.08 25.09 25.08 25.09 2,500
10/04/2016 25.18 25.18 25.13 25.13 3,000
10/03/2016 25.22 25.22 25.2 25.2 15,696
09/30/2016 25.22 25.23 25.21 25.21 533
09/29/2016 25.22 25.24 25.22 25.24 200
09/28/2016 25.25 25.2595 25.25 25.25 1,892
09/27/2016 25.24 25.25 25.19 25.2201 3,900
09/26/2016 25.19 25.21 25.1768 25.21 901
09/23/2016 25.13 25.19 25.13 25.19 500
09/22/2016 25.12 25.1795 25.12 25.1606 933
09/21/2016 25.04 25.04 25.04 25.04 198,240
09/20/2016 25.07 25.07 25.06 25.06 200,400
09/19/2016 25.04 25.04 25.03 25.03 400,400
09/16/2016 25.08 25.08 25.03 25.03 400,904
09/15/2016 25.07 25.09 25.06 25.08 4,197
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?