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 (%)
May 28, 2021 24.01 24.04 23.99 24.01 50,104 -0.00(-0.00%)
May 27, 2021 24.02 24.02 24.00 24.01 46,231 -0.03(-0.12%)
May 26, 2021 24.03 24.07 24.03 24.03 109,779 -0.02(-0.07%)
May 25, 2021 24.02 24.05 24.02 24.05 16,137 +0.06(+0.27%)
May 24, 2021 23.97 24.00 23.97 23.99 26,983 +0.02(+0.09%)
May 21, 2021 23.97 24.08 23.96 23.97 62,903 +0.01(+0.06%)
May 20, 2021 23.92 23.97 23.92 23.95 46,783 +0.07(+0.29%)
May 19, 2021 23.92 24.02 23.88 23.88 77,065 -0.03(-0.14%)
May 18, 2021 23.91 23.92 23.90 23.91 49,337 -0.01(-0.06%)
May 17, 2021 23.95 23.97 23.93 23.93 66,209 -0.02(-0.10%)
May 14, 2021 23.94 23.96 23.93 23.95 34,459 +0.05(+0.19%)
May 13, 2021 23.89 23.91 23.89 23.91 57,876 +0.04(+0.19%)
May 12, 2021 23.91 23.91 23.85 23.86 79,633 -0.07(-0.31%)
May 11, 2021 23.94 23.95 23.93 23.94 13,880 -0.06(-0.23%)
May 10, 2021 24.02 24.18 23.99 23.99 167,919 -0.06(-0.23%)
May 07, 2021 24.09 24.11 24.03 24.05 41,352 +0.00(+0.00%)
May 06, 2021 24.02 24.06 24.02 24.05 19,881 +0.02(+0.07%)
May 05, 2021 24.00 24.04 24.00 24.03 58,251 +0.02(+0.07%)
May 04, 2021 24.03 24.06 24.00 24.01 82,986 +0.02(+0.09%)
May 03, 2021 23.98 24.02 23.97 23.99 65,368 +0.02(+0.09%)
Apr 30, 2021 23.96 23.98 23.94 23.97 34,182 +0.03(+0.12%)
Apr 29, 2021 23.91 23.95 23.90 23.94 43,445 -0.01(-0.06%)
Apr 28, 2021 23.95 23.96 23.92 23.96 23,886 +0.01(+0.04%)
Apr 27, 2021 24.00 24.00 23.95 23.95 56,496 -0.06(-0.23%)
Apr 26, 2021 24.03 24.03 24.00 24.00 35,241 -0.02(-0.08%)
Apr 23, 2021 24.03 24.03 24.02 24.02 44,675 +0.00(+0.02%)
Apr 22, 2021 24.09 24.15 23.99 24.02 203,714 +0.00(+0.02%)
Apr 21, 2021 24.00 24.02 23.97 24.01 59,830 +0.02(+0.08%)
Apr 20, 2021 23.95 24.10 23.95 23.99 90,710 +0.04(+0.17%)
Apr 19, 2021 23.93 23.97 23.93 23.95 23,334 -0.03(-0.12%)
Apr 16, 2021 23.98 24.01 23.98 23.98 71,286 -0.06(-0.23%)
Apr 15, 2021 24.00 24.06 23.99 24.04 56,389 +0.09(+0.39%)
Apr 14, 2021 23.94 23.95 23.92 23.94 44,565 -0.02(-0.07%)
Apr 13, 2021 23.89 23.96 23.88 23.96 37,038 +0.07(+0.30%)
Apr 12, 2021 23.89 23.90 23.88 23.89 156,381 -0.02(-0.07%)
Apr 09, 2021 23.87 23.93 23.87 23.90 60,036 -0.04(-0.16%)
Apr 08, 2021 23.92 23.95 23.92 23.94 100,035 +0.06(+0.25%)
Apr 07, 2021 24.35 24.35 23.88 23.88 88,450 -0.06(-0.25%)
Apr 06, 2021 23.90 23.95 23.88 23.94 77,006 +0.09(+0.36%)
Apr 05, 2021 23.86 23.87 23.83 23.86 26,586 -0.03(-0.12%)
Apr 01, 2021 23.89 23.90 23.86 23.89 107,849 +0.06(+0.25%)
Mar 31, 2021 23.85 23.85 23.80 23.83 64,103 +0.03(+0.12%)
Mar 30, 2021 23.79 23.82 23.76 23.80 40,313 +0.00(+0.02%)
Mar 29, 2021 23.86 23.86 23.77 23.80 65,039 -0.05(-0.23%)
Mar 26, 2021 23.85 23.88 23.83 23.85 27,848 -0.03(-0.14%)
Mar 25, 2021 23.91 23.93 23.87 23.88 48,786 -0.02(-0.08%)
Mar 24, 2021 23.86 23.90 23.85 23.90 34,576 +0.04(+0.16%)
Mar 23, 2021 23.84 23.87 23.81 23.86 69,561 +0.06(+0.24%)
Mar 22, 2021 23.80 23.82 23.77 23.81 39,372 +0.04(+0.18%)
Mar 19, 2021 23.71 23.76 23.71 23.76 51,795 +0.02(+0.08%)
Mar 18, 2021 23.68 23.78 23.68 23.74 32,685 -0.05(-0.23%)
Mar 17, 2021 23.73 23.83 23.73 23.80 54,276 -0.02(-0.08%)
Mar 16, 2021 23.80 23.86 23.78 23.82 100,893 -0.01(-0.06%)
Mar 15, 2021 23.77 23.86 23.77 23.83 58,643 -0.00(-0.02%)
Mar 12, 2021 23.85 23.85 23.81 23.84 46,161 -0.12(-0.48%)
Mar 11, 2021 23.96 23.97 23.91 23.95 22,027 -0.00(-0.02%)
Mar 10, 2021 23.93 23.97 23.93 23.96 38,376 +0.04(+0.15%)
Mar 09, 2021 23.88 23.93 23.88 23.92 21,654 +0.07(+0.30%)
Mar 08, 2021 23.91 23.91 23.85 23.85 26,838 -0.10(-0.41%)
Mar 05, 2021 23.93 23.96 23.90 23.95 45,402 -0.00(-0.01%)
Mar 04, 2021 24.06 24.06 23.94 23.95 40,568 -0.09(-0.38%)
Mar 03, 2021 24.07 24.08 24.02 24.04 71,084 -0.07(-0.30%)
Mar 02, 2021 24.11 24.14 24.08 24.11 75,639 +0.01(+0.04%)
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.