Skip to main content

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

22.76 -0.09 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 23.86 23.89 23.84 23.83 44,270 +0.04(+0.15%)
Nov 29, 2021 23.69 23.80 23.61 23.80 21,783 +0.02(+0.10%)
Nov 26, 2021 23.71 23.79 23.71 23.77 13,471 +0.17(+0.72%)
Nov 24, 2021 23.57 23.60 23.55 23.60 18,452 +0.04(+0.16%)
Nov 23, 2021 23.61 23.62 23.56 23.57 55,600 -0.08(-0.35%)
Nov 22, 2021 23.70 23.72 23.64 23.65 36,136 -0.12(-0.50%)
Nov 19, 2021 23.78 23.80 23.76 23.77 41,286 +0.04(+0.16%)
Nov 18, 2021 23.68 23.73 23.68 23.73 40,697 +0.04(+0.16%)
Nov 17, 2021 23.62 23.69 23.62 23.69 28,773 +0.05(+0.21%)
Nov 16, 2021 23.66 23.70 23.64 23.64 64,720 -0.01(-0.06%)
Nov 15, 2021 23.75 23.75 23.65 23.66 40,908 -0.08(-0.32%)
Nov 12, 2021 23.76 23.79 23.73 23.73 31,253 -0.00(-0.01%)
Nov 11, 2021 23.78 23.78 23.73 23.74 9,989 -0.03(-0.14%)
Nov 10, 2021 23.91 23.77 40,707 -0.18(-0.77%)
Nov 09, 2021 23.94 23.98 23.94 23.95 51,107 +0.06(+0.27%)
Nov 08, 2021 23.91 23.92 23.87 23.89 76,023 -0.06(-0.25%)
Nov 05, 2021 23.91 23.99 23.88 23.95 56,106 +0.12(+0.48%)
Nov 04, 2021 23.79 23.85 23.79 23.83 28,326 +0.02(+0.08%)
Nov 03, 2021 23.83 23.83 23.74 23.81 24,991 +0.00(+0.02%)
Nov 02, 2021 23.79 23.82 23.78 23.81 106,212 +0.05(+0.21%)
Nov 01, 2021 23.72 23.77 23.79 23.76 531,339 +0.01(+0.05%)
Oct 29, 2021 23.69 23.77 23.69 23.75 40,822 +0.02(+0.08%)
Oct 28, 2021 23.64 23.76 23.64 23.73 37,901 -0.06(-0.23%)
Oct 27, 2021 23.76 23.80 23.73 23.78 138,869 +0.09(+0.39%)
Oct 26, 2021 23.69 23.69 119,276 +0.01(+0.04%)
Oct 25, 2021 23.67 23.70 23.66 23.68 26,787 +0.05(+0.21%)
Oct 22, 2021 23.63 23.66 23.60 23.63 29,390 +0.05(+0.20%)
Oct 21, 2021 23.63 23.63 23.59 23.59 31,234 -0.07(-0.29%)
Oct 20, 2021 23.66 23.68 23.65 23.66 35,532 -0.02(-0.07%)
Oct 19, 2021 23.71 23.71 23.67 23.67 19,528 -0.07(-0.30%)
Oct 18, 2021 23.72 23.76 23.70 23.74 32,396 -0.02(-0.08%)
Oct 15, 2021 23.80 23.80 23.76 23.76 63,109 -0.07(-0.29%)
Oct 14, 2021 23.80 23.83 23.80 23.83 24,493 +0.05(+0.19%)
Oct 13, 2021 23.78 23.78 23.76 23.78 26,668 +0.07(+0.31%)
Oct 12, 2021 23.65 23.72 23.65 23.71 40,479 +0.10(+0.43%)
Oct 11, 2021 23.65 23.65 23.61 23.61 22,805 -0.05(-0.19%)
Oct 08, 2021 23.70 23.70 23.66 23.66 39,354 -0.08(-0.33%)
Oct 07, 2021 23.75 23.76 23.73 23.73 49,894 -0.05(-0.22%)
Oct 06, 2021 23.80 23.81 23.77 23.78 171,249 +0.01(+0.04%)
Oct 05, 2021 23.82 23.82 23.77 23.78 31,628 -0.07(-0.31%)
Oct 04, 2021 23.83 23.87 23.80 23.85 50,921 -0.01(-0.04%)
Oct 01, 2021 23.83 23.87 23.82 23.86 98,978 +0.09(+0.37%)
Sep 30, 2021 23.78 23.79 23.76 23.77 104,797 -0.01(-0.06%)
Sep 29, 2021 23.80 23.83 23.76 23.78 51,443 +0.01(+0.04%)
Sep 28, 2021 23.75 23.81 23.75 23.78 62,272 -0.08(-0.33%)
Sep 27, 2021 23.89 23.89 23.85 23.85 59,831 -0.05(-0.21%)
Sep 24, 2021 23.95 23.95 23.89 23.90 239,073 -0.04(-0.17%)
Sep 23, 2021 24.03 24.03 23.95 23.95 23,811 -0.13(-0.53%)
Sep 22, 2021 24.06 24.09 24.04 24.07 36,683 +0.01(+0.06%)
Sep 21, 2021 24.06 24.07 24.05 24.06 110,767 +0.00(+0.02%)
Sep 20, 2021 24.05 24.07 24.03 24.06 44,049 +0.05(+0.21%)
Sep 17, 2021 23.99 24.02 23.99 24.00 30,456 -0.03(-0.11%)
Sep 16, 2021 24.03 24.06 24.01 24.03 31,307 -0.04(-0.18%)
Sep 15, 2021 24.09 24.10 24.06 24.08 29,569 -0.02(-0.09%)
Sep 14, 2021 24.06 24.12 24.06 24.10 30,338 +0.06(+0.24%)
Sep 13, 2021 24.01 24.06 24.01 24.04 17,003 +0.03(+0.11%)
Sep 10, 2021 24.04 24.04 24.00 24.01 22,445 -0.04(-0.16%)
Sep 09, 2021 24.01 24.07 24.00 24.05 31,438 +0.06(+0.25%)
Sep 08, 2021 23.98 24.01 23.96 23.99 32,660 +0.04(+0.18%)
Sep 07, 2021 23.96 23.97 23.95 23.95 19,520 -0.06(-0.27%)
Sep 03, 2021 24.00 24.02 24.00 24.01 12,485 -0.03(-0.11%)
Sep 02, 2021 24.03 24.05 24.03 24.04 39,856 +0.02(+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.