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

26.71 USD +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 26.77 26.77 26.69 26.71 43,035 +0.02(+0.06%)
Jan 26, 2021 26.72 26.72 26.69 26.69 31,458 -0.01(-0.04%)
Jan 25, 2021 26.71 26.73 26.67 26.70 68,713 +0.04(+0.13%)
Jan 22, 2021 26.58 26.67 26.58 26.66 106,400 +0.01(+0.05%)
Jan 21, 2021 26.67 26.67 26.62 26.65 23,805 -0.03(-0.11%)
Jan 20, 2021 26.65 26.68 26.65 26.68 47,621 +0.01(+0.06%)
Jan 19, 2021 26.65 26.68 26.64 26.67 30,868 +0.01(+0.05%)
Jan 15, 2021 26.69 26.69 26.62 26.65 36,600 +0.04(+0.15%)
Jan 14, 2021 26.60 26.69 26.59 26.61 57,108 -0.03(-0.11%)
Jan 13, 2021 26.68 26.68 26.58 26.64 47,948 +0.07(+0.27%)
Jan 12, 2021 26.56 26.57 26.49 26.57 50,519 +0.01(+0.03%)
Jan 11, 2021 26.63 26.80 26.55 26.56 88,256 -0.06(-0.23%)
Jan 08, 2021 26.66 26.66 26.57 26.62 60,200 +0.00(+0.00%)
Jan 07, 2021 26.68 26.68 26.61 26.62 33,067 -0.03(-0.11%)
Jan 06, 2021 26.74 26.74 26.63 26.65 54,726 -0.14(-0.52%)
Jan 05, 2021 26.76 26.83 26.74 26.79 50,196 +0.00(+0.00%)
Jan 04, 2021 26.86 27.00 26.79 26.79 95,393 +0.00(+0.00%)
Dec 31, 2020 26.79 26.79 26.79 46,770 -0.04(-0.15%)
Dec 30, 2020 26.75 26.84 26.75 26.83 46,770 +0.04(+0.16%)
Dec 29, 2020 26.81 26.83 26.76 26.79 38,665 -0.02(-0.09%)
Dec 28, 2020 26.72 26.82 26.72 26.81 30,551 -0.01(-0.04%)
Dec 24, 2020 26.78 26.90 26.78 26.82 36,500 +0.00(+0.00%)
Dec 23, 2020 26.74 26.85 26.72 26.82 50,889 +0.00(+0.00%)
Dec 22, 2020 26.76 26.84 26.76 26.82 46,631 +0.05(+0.18%)
Dec 21, 2020 26.82 26.82 26.73 26.77 29,438 +0.03(+0.10%)
Dec 18, 2020 26.83 26.83 26.72 26.75 57,100 -0.03(-0.11%)
Dec 17, 2020 26.77 26.81 26.74 26.77 30,449 -0.05(-0.17%)
Dec 16, 2020 26.84 26.91 26.80 26.82 40,316 -0.02(-0.07%)
Dec 15, 2020 26.87 26.88 26.81 26.84 41,950 +0.01(+0.03%)
Dec 14, 2020 26.84 26.89 26.83 26.83 44,644 -0.03(-0.11%)
Dec 11, 2020 26.89 26.89 26.81 26.86 16,200 +0.04(+0.15%)
Dec 10, 2020 26.83 26.85 26.77 26.82 45,604 +0.03(+0.11%)
Dec 09, 2020 26.76 26.79 26.75 26.79 48,265 +0.00(+0.00%)
Dec 08, 2020 26.83 26.83 26.77 26.79 42,710 -0.04(-0.15%)
Dec 07, 2020 26.83 26.90 26.79 26.83 35,521 +0.05(+0.19%)
Dec 04, 2020 26.82 26.82 26.73 26.78 49,100 -0.07(-0.26%)
Dec 03, 2020 26.85 26.86 26.80 26.85 25,488 +0.06(+0.22%)
Dec 02, 2020 26.84 26.84 26.73 26.79 34,576 -0.06(-0.22%)
Dec 01, 2020 26.80 26.86 26.80 26.85 15,695 -0.10(-0.37%)
Nov 30, 2020 26.92 26.96 26.88 26.95 25,379 +0.07(+0.26%)
Nov 27, 2020 26.89 26.89 26.87 26.88 15,500 +0.04(+0.14%)
Nov 25, 2020 26.89 26.93 26.82 26.84 56,500 -0.02(-0.07%)
Nov 24, 2020 26.95 26.95 26.84 26.86 37,973 -0.06(-0.22%)
Nov 23, 2020 26.95 26.95 26.88 26.92 16,712 +0.03(+0.11%)
Nov 20, 2020 26.95 26.95 26.87 26.89 20,800 +0.03(+0.11%)
Nov 19, 2020 26.91 26.92 26.86 26.86 108,827 +0.00(+0.00%)
Nov 18, 2020 26.84 26.86 26.80 26.86 25,252 +0.04(+0.15%)
Nov 17, 2020 26.80 26.83 26.80 26.82 27,119 +0.04(+0.15%)
Nov 16, 2020 26.82 26.82 26.75 26.78 32,415 -0.03(-0.11%)
Nov 13, 2020 26.83 26.83 26.80 26.81 41,200 +0.00(+0.00%)
Nov 12, 2020 26.74 26.81 26.74 26.81 32,543 +0.11(+0.41%)
Nov 11, 2020 26.67 26.78 26.65 26.70 16,542 +0.03(+0.11%)
Nov 10, 2020 26.60 26.70 26.60 26.67 20,399 -0.06(-0.23%)
Nov 09, 2020 26.71 26.79 26.68 26.73 54,469 -0.11(-0.41%)
Nov 06, 2020 26.82 26.89 26.82 26.84 17,500 -0.08(-0.30%)
Nov 05, 2020 26.89 26.93 26.88 26.92 31,662 +0.05(+0.19%)
Nov 04, 2020 26.90 26.91 26.86 26.87 42,146 +0.14(+0.52%)
Nov 03, 2020 26.71 26.73 26.69 26.73 16,627 +0.02(+0.07%)
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.