Skip to main content

Nushares ESG U.S. Aggregate Bond ETF (NY: NUBD )

21.97 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 24.66 24.66 24.57 24.61 21,126 -0.02(-0.07%)
Sep 29, 2020 24.62 24.66 24.62 24.62 29,885 -0.02(-0.07%)
Sep 28, 2020 24.67 24.67 24.61 24.64 70,593 +0.04(+0.15%)
Sep 25, 2020 24.66 24.66 24.60 24.61 20,583 -0.03(-0.11%)
Sep 24, 2020 24.64 24.65 24.62 24.63 34,011 +0.01(+0.04%)
Sep 23, 2020 24.67 24.70 24.59 24.62 83,537 -0.04(-0.15%)
Sep 22, 2020 24.65 24.70 24.63 24.66 37,975 +0.01(+0.02%)
Sep 21, 2020 24.67 24.69 24.64 24.66 14,422 +0.05(+0.20%)
Sep 18, 2020 24.70 24.74 24.61 24.61 75,106 -0.06(-0.24%)
Sep 17, 2020 24.71 24.71 24.66 24.67 50,091 +0.02(+0.09%)
Sep 16, 2020 24.72 24.73 24.64 24.64 75,720 -0.05(-0.19%)
Sep 15, 2020 24.66 24.72 24.66 24.69 33,784 -0.03(-0.11%)
Sep 14, 2020 24.62 24.93 24.62 24.72 99,972 +0.02(+0.07%)
Sep 11, 2020 24.66 24.72 24.66 24.70 24,962 +0.02(+0.07%)
Sep 10, 2020 24.63 24.75 24.60 24.68 55,812 +0.04(+0.15%)
Sep 09, 2020 24.67 24.69 24.62 24.64 49,274 -0.05(-0.19%)
Sep 08, 2020 24.71 24.72 24.66 24.69 24,443 +0.02(+0.07%)
Sep 04, 2020 24.74 24.74 24.67 24.67 30,436 -0.12(-0.48%)
Sep 03, 2020 24.80 24.94 24.76 24.79 60,183 +0.01(+0.06%)
Sep 02, 2020 24.76 24.79 24.72 24.78 26,470 +0.05(+0.18%)
Sep 01, 2020 24.66 24.86 24.65 24.73 61,673 +0.09(+0.39%)
Aug 31, 2020 24.63 24.70 24.62 24.63 38,434 +0.05(+0.21%)
Aug 28, 2020 24.55 24.63 24.55 24.58 21,168 -0.01(-0.05%)
Aug 27, 2020 24.63 24.63 24.58 24.59 30,135 -0.07(-0.30%)
Aug 26, 2020 24.68 24.69 24.63 24.67 20,669 -0.02(-0.09%)
Aug 25, 2020 24.66 24.71 24.62 24.69 41,580 -0.04(-0.15%)
Aug 24, 2020 24.68 24.78 24.68 24.73 19,261 -0.04(-0.15%)
Aug 21, 2020 24.72 24.77 24.72 24.76 22,375 +0.03(+0.11%)
Aug 20, 2020 24.75 24.77 24.73 24.73 19,312 +0.01(+0.05%)
Aug 19, 2020 24.67 24.79 24.66 24.72 101,502 +0.01(+0.06%)
Aug 18, 2020 24.71 24.74 24.71 24.71 24,669 +0.01(+0.06%)
Aug 17, 2020 24.69 24.89 24.65 24.69 42,382 +0.03(+0.13%)
Aug 14, 2020 24.71 24.71 24.66 24.66 45,298 -0.03(-0.11%)
Aug 13, 2020 24.75 24.77 24.68 24.69 22,358 -0.08(-0.33%)
Aug 12, 2020 24.76 24.79 24.74 24.77 18,660 -0.07(-0.29%)
Aug 11, 2020 24.85 24.86 24.81 24.84 17,981 -0.05(-0.18%)
Aug 10, 2020 24.91 24.96 24.89 24.89 20,071 -0.07(-0.29%)
Aug 07, 2020 24.99 25.00 24.94 24.96 14,916 +0.02(+0.07%)
Aug 06, 2020 24.91 25.05 24.91 24.94 35,512 +0.00(+0.00%)
Aug 05, 2020 24.94 24.95 24.92 24.94 25,153 -0.03(-0.11%)
Aug 04, 2020 24.90 24.98 24.90 24.97 16,613 +0.05(+0.18%)
Aug 03, 2020 24.87 24.94 24.87 24.93 33,857 +0.02(+0.07%)
Jul 31, 2020 24.90 24.94 24.84 24.91 21,537 +0.01(+0.06%)
Jul 30, 2020 24.90 24.94 24.87 24.89 24,074 +0.00(+0.02%)
Jul 29, 2020 24.85 24.89 24.83 24.89 29,776 +0.05(+0.18%)
Jul 28, 2020 24.84 24.86 24.83 24.84 31,708 +0.02(+0.07%)
Jul 27, 2020 24.87 24.87 24.83 24.83 25,876 -0.03(-0.11%)
Jul 24, 2020 24.87 24.91 24.85 24.85 47,909 -0.01(-0.04%)
Jul 23, 2020 24.77 24.86 24.77 24.86 27,450 +0.04(+0.15%)
Jul 22, 2020 24.84 24.86 24.81 24.82 39,697 +0.03(+0.10%)
Jul 21, 2020 24.82 24.88 24.80 24.80 37,393 -0.01(-0.04%)
Jul 20, 2020 24.81 24.96 24.75 24.81 61,674 +0.05(+0.18%)
Jul 17, 2020 24.77 24.79 24.75 24.76 29,778 +0.02(+0.07%)
Jul 16, 2020 24.74 24.80 24.74 24.74 62,469 +0.02(+0.09%)
Jul 15, 2020 24.72 24.75 24.71 24.72 27,085 +0.02(+0.09%)
Jul 14, 2020 24.72 24.75 24.70 24.70 65,935 +0.02(+0.07%)
Jul 13, 2020 24.69 24.73 24.67 24.68 44,774 +0.01(+0.04%)
Jul 10, 2020 24.73 24.74 24.67 24.67 34,064 -0.02(-0.07%)
Jul 09, 2020 24.68 24.72 24.66 24.69 30,614 +0.05(+0.18%)
Jul 08, 2020 24.60 24.67 24.60 24.64 21,776 -0.00(-0.02%)
Jul 07, 2020 24.56 24.66 24.56 24.65 7,847 +0.03(+0.13%)
Jul 06, 2020 24.62 24.64 24.56 24.62 30,323 +0.01(+0.04%)
Jul 02, 2020 24.54 24.64 24.54 24.61 48,019 +0.01(+0.06%)
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.