Skip to main content

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

21.97 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 24.39 24.42 24.37 24.38 25,968 -0.03(-0.14%)
Aug 30, 2021 24.37 24.42 24.37 24.42 27,534 +0.03(+0.14%)
Aug 27, 2021 24.33 24.38 24.32 24.38 35,077 +0.06(+0.27%)
Aug 26, 2021 24.32 24.33 24.30 24.32 67,412 +0.01(+0.03%)
Aug 25, 2021 24.36 24.36 24.30 24.31 28,124 -0.05(-0.21%)
Aug 24, 2021 24.38 24.39 24.36 24.36 18,890 -0.05(-0.19%)
Aug 23, 2021 24.39 24.41 24.39 24.41 17,164 +0.01(+0.05%)
Aug 20, 2021 24.42 24.42 24.39 24.40 15,466 -0.00(-0.01%)
Aug 19, 2021 24.38 24.40 24.38 24.40 48,464 +0.05(+0.21%)
Aug 18, 2021 24.36 24.37 24.33 24.35 41,961 -0.02(-0.08%)
Aug 17, 2021 24.36 24.38 24.36 24.37 13,121 -0.01(-0.04%)
Aug 16, 2021 24.40 24.43 24.38 24.38 71,535 +0.01(+0.05%)
Aug 13, 2021 24.31 24.36 24.31 24.36 21,461 +0.09(+0.36%)
Aug 12, 2021 24.24 24.32 24.24 24.28 28,430 -0.01(-0.02%)
Aug 11, 2021 24.24 24.31 24.24 24.28 86,918 +0.03(+0.12%)
Aug 10, 2021 24.30 24.30 24.25 24.25 32,594 -0.04(-0.17%)
Aug 09, 2021 24.36 24.37 24.29 24.30 47,612 -0.05(-0.19%)
Aug 06, 2021 24.45 24.45 24.34 24.34 39,726 -0.10(-0.43%)
Aug 05, 2021 24.46 24.47 24.44 24.45 22,897 -0.05(-0.22%)
Aug 04, 2021 24.54 24.54 24.46 24.50 27,776 +0.00(+0.00%)
Aug 03, 2021 24.66 24.66 24.50 24.50 26,203 +0.01(+0.06%)
Aug 02, 2021 24.46 24.56 24.46 24.49 34,043 +0.05(+0.21%)
Jul 30, 2021 24.45 24.45 24.42 24.43 14,541 +0.03(+0.11%)
Jul 29, 2021 24.41 24.42 24.40 24.41 23,411 -0.03(-0.13%)
Jul 28, 2021 24.42 24.44 24.38 24.44 32,325 +0.02(+0.08%)
Jul 27, 2021 24.40 24.42 24.38 24.42 39,646 +0.06(+0.23%)
Jul 26, 2021 24.41 24.41 24.36 24.36 25,794 -0.02(-0.08%)
Jul 23, 2021 24.35 24.39 24.35 24.38 75,142 -0.02(-0.08%)
Jul 22, 2021 24.36 24.41 24.36 24.40 42,474 +0.06(+0.27%)
Jul 21, 2021 24.37 24.37 24.34 24.34 26,990 -0.08(-0.34%)
Jul 20, 2021 24.51 24.51 24.42 24.42 30,599 -0.04(-0.15%)
Jul 19, 2021 24.43 24.48 24.43 24.46 24,700 +0.13(+0.55%)
Jul 16, 2021 24.30 24.35 24.30 24.32 26,737 -0.02(-0.08%)
Jul 15, 2021 24.36 24.36 24.30 24.34 41,119 +0.06(+0.23%)
Jul 14, 2021 24.26 24.29 24.26 24.29 36,694 +0.07(+0.31%)
Jul 13, 2021 24.26 24.29 24.21 24.21 17,032 -0.05(-0.21%)
Jul 12, 2021 24.28 24.29 24.25 24.26 90,656 -0.01(-0.06%)
Jul 09, 2021 24.27 24.30 24.27 24.28 23,969 -0.08(-0.32%)
Jul 08, 2021 24.27 24.39 24.27 24.36 86,075 +0.07(+0.31%)
Jul 07, 2021 24.32 24.37 24.28 24.28 178,383 -0.03(-0.13%)
Jul 06, 2021 24.29 24.33 24.27 24.31 35,865 +0.09(+0.37%)
Jul 02, 2021 24.20 24.23 24.19 24.22 10,774 +0.04(+0.17%)
Jul 01, 2021 24.21 24.26 24.16 24.18 75,600 -0.01(-0.04%)
Jun 30, 2021 24.24 24.24 24.19 24.19 42,035 +0.02(+0.06%)
Jun 29, 2021 24.14 24.18 24.14 24.18 19,635 +0.01(+0.06%)
Jun 28, 2021 24.19 24.19 24.15 24.16 30,261 +0.06(+0.25%)
Jun 25, 2021 24.15 24.15 24.10 24.10 39,477 -0.05(-0.19%)
Jun 24, 2021 24.15 24.16 24.14 24.15 57,110 +0.01(+0.04%)
Jun 23, 2021 24.14 24.15 24.13 24.14 39,592 -0.01(-0.05%)
Jun 22, 2021 24.13 24.15 24.10 24.15 29,009 +0.03(+0.12%)
Jun 21, 2021 24.28 24.28 24.12 24.12 48,692 -0.07(-0.28%)
Jun 18, 2021 24.13 24.20 24.12 24.19 34,667 +0.07(+0.29%)
Jun 17, 2021 24.09 24.21 24.08 24.12 65,359 +0.17(+0.72%)
Jun 16, 2021 24.14 24.16 23.95 23.95 41,460 -0.18(-0.73%)
Jun 15, 2021 24.12 24.13 24.10 24.13 76,278 +0.02(+0.08%)
Jun 14, 2021 24.18 24.18 24.09 24.11 114,534 -0.07(-0.31%)
Jun 11, 2021 24.32 24.32 24.17 24.18 28,054 -0.01(-0.05%)
Jun 10, 2021 24.10 24.19 24.10 24.19 35,885 +0.04(+0.18%)
Jun 09, 2021 24.15 24.15 24.14 24.15 55,074 +0.06(+0.23%)
Jun 08, 2021 24.11 24.11 24.09 24.09 27,350 +0.04(+0.15%)
Jun 07, 2021 24.06 24.06 24.05 24.06 14,429 -0.01(-0.04%)
Jun 04, 2021 24.02 24.07 24.02 24.07 29,045 +0.08(+0.35%)
Jun 03, 2021 24.01 24.01 23.98 23.98 46,659 -0.05(-0.19%)
Jun 02, 2021 24.01 24.05 24.01 24.03 44,473 +0.03(+0.12%)
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.