Skip to main content

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

22.76 -0.09 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 23.61 23.63 23.59 23.62 34,694 +0.03(+0.12%)
Apr 29, 2021 23.55 23.60 23.54 23.59 44,095 -0.01(-0.06%)
Apr 28, 2021 23.59 23.61 23.57 23.60 24,244 +0.01(+0.04%)
Apr 27, 2021 23.64 23.64 23.59 23.59 57,342 -0.05(-0.23%)
Apr 26, 2021 23.67 23.67 23.65 23.65 35,769 -0.02(-0.08%)
Apr 23, 2021 23.68 23.68 23.66 23.67 45,344 +0.00(+0.02%)
Apr 22, 2021 23.74 23.79 23.64 23.66 206,762 +0.00(+0.02%)
Apr 21, 2021 23.64 23.66 23.62 23.66 60,725 +0.02(+0.08%)
Apr 20, 2021 23.60 23.74 23.60 23.64 92,067 +0.04(+0.17%)
Apr 19, 2021 23.58 23.62 23.58 23.60 23,683 -0.03(-0.12%)
Apr 16, 2021 23.63 23.65 23.62 23.63 72,352 -0.05(-0.23%)
Apr 15, 2021 23.64 23.71 23.64 23.68 57,233 +0.09(+0.39%)
Apr 14, 2021 23.59 23.60 23.56 23.59 45,232 -0.02(-0.07%)
Apr 13, 2021 23.54 23.61 23.53 23.61 37,592 +0.07(+0.30%)
Apr 12, 2021 23.54 23.54 23.53 23.54 158,720 -0.02(-0.07%)
Apr 09, 2021 23.52 23.58 23.52 23.55 60,934 -0.04(-0.16%)
Apr 08, 2021 23.56 23.60 23.56 23.59 101,532 +0.06(+0.25%)
Apr 07, 2021 23.99 23.99 23.53 23.53 89,773 -0.06(-0.25%)
Apr 06, 2021 23.54 23.59 23.53 23.59 78,158 +0.08(+0.36%)
Apr 05, 2021 23.51 23.52 23.48 23.51 26,984 -0.03(-0.12%)
Apr 01, 2021 23.54 23.54 23.51 23.54 109,462 +0.06(+0.25%)
Mar 31, 2021 23.50 23.50 23.45 23.48 65,061 +0.03(+0.12%)
Mar 30, 2021 23.44 23.47 23.41 23.45 40,916 +0.00(+0.02%)
Mar 29, 2021 23.50 23.50 23.42 23.45 66,011 -0.05(-0.23%)
Mar 26, 2021 23.50 23.53 23.48 23.50 28,264 -0.03(-0.14%)
Mar 25, 2021 23.56 23.58 23.51 23.53 49,516 -0.02(-0.08%)
Mar 24, 2021 23.50 23.55 23.50 23.55 35,093 +0.04(+0.16%)
Mar 23, 2021 23.49 23.52 23.46 23.51 70,601 +0.06(+0.24%)
Mar 22, 2021 23.45 23.47 23.42 23.46 39,961 +0.04(+0.18%)
Mar 19, 2021 23.36 23.41 23.36 23.41 52,570 +0.02(+0.08%)
Mar 18, 2021 23.33 23.43 23.33 23.39 33,174 -0.05(-0.23%)
Mar 17, 2021 23.38 23.48 23.38 23.45 55,087 -0.02(-0.08%)
Mar 16, 2021 23.45 23.50 23.43 23.47 102,401 -0.01(-0.06%)
Mar 15, 2021 23.42 23.50 23.42 23.48 59,520 -0.00(-0.02%)
Mar 12, 2021 23.50 23.50 23.46 23.49 46,851 -0.11(-0.48%)
Mar 11, 2021 23.60 23.61 23.56 23.60 22,356 -0.00(-0.02%)
Mar 10, 2021 23.58 23.62 23.58 23.60 38,950 +0.04(+0.15%)
Mar 09, 2021 23.53 23.58 23.53 23.57 21,978 +0.07(+0.30%)
Mar 08, 2021 23.56 23.56 23.50 23.50 27,239 -0.10(-0.41%)
Mar 05, 2021 23.57 23.60 23.55 23.59 46,081 -0.00(-0.01%)
Mar 04, 2021 23.70 23.70 23.59 23.60 41,175 -0.09(-0.38%)
Mar 03, 2021 23.71 23.72 23.67 23.69 72,147 -0.07(-0.30%)
Mar 02, 2021 23.75 23.79 23.72 23.76 76,770 +0.01(+0.04%)
Mar 01, 2021 23.74 23.75 23.68 23.75 44,529 +0.00(+0.00%)
Feb 26, 2021 23.69 23.75 23.58 23.75 49,348 +0.17(+0.73%)
Feb 25, 2021 23.67 23.71 23.51 23.58 34,064 -0.23(-0.95%)
Feb 24, 2021 23.74 23.80 23.72 23.80 25,472 -0.03(-0.12%)
Feb 23, 2021 23.79 23.83 23.77 23.83 29,178 +0.02(+0.08%)
Feb 22, 2021 23.88 23.88 23.80 23.81 48,382 -0.06(-0.24%)
Feb 19, 2021 23.89 23.91 23.85 23.87 34,587 -0.07(-0.27%)
Feb 18, 2021 23.89 23.96 23.89 23.94 61,727 -0.04(-0.17%)
Feb 17, 2021 23.92 24.06 23.92 23.98 73,729 +0.04(+0.18%)
Feb 16, 2021 23.98 23.98 23.91 23.93 38,132 -0.13(-0.52%)
Feb 12, 2021 24.02 24.07 24.02 24.06 57,058 -0.05(-0.21%)
Feb 11, 2021 24.13 24.15 24.10 24.11 43,249 -0.03(-0.13%)
Feb 10, 2021 24.12 24.14 24.06 24.14 29,094 +0.05(+0.22%)
Feb 09, 2021 24.06 24.12 24.06 24.09 156,453 -0.02(-0.09%)
Feb 08, 2021 24.10 24.12 24.02 24.11 58,044 +0.01(+0.06%)
Feb 05, 2021 24.05 24.21 24.05 24.09 189,792 -0.03(-0.11%)
Feb 04, 2021 24.05 24.14 24.05 24.12 47,097 -0.01(-0.03%)
Feb 03, 2021 24.19 24.19 24.10 24.13 58,281 -0.01(-0.05%)
Feb 02, 2021 24.14 24.17 24.13 24.14 36,512 -0.04(-0.15%)
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.