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 (%)
Aug 31, 2021 24.03 24.06 24.01 24.02 26,357 -0.03(-0.14%)
Aug 30, 2021 24.01 24.06 24.01 24.06 27,946 +0.03(+0.14%)
Aug 27, 2021 23.97 24.02 23.96 24.02 35,603 +0.06(+0.27%)
Aug 26, 2021 23.96 23.97 23.94 23.96 68,423 +0.01(+0.03%)
Aug 25, 2021 24.00 24.00 23.94 23.95 28,546 -0.05(-0.21%)
Aug 24, 2021 24.02 24.03 24.00 24.00 19,173 -0.05(-0.19%)
Aug 23, 2021 24.03 24.05 24.03 24.05 17,421 +0.01(+0.05%)
Aug 20, 2021 24.06 24.06 24.03 24.04 15,698 -0.00(-0.01%)
Aug 19, 2021 24.02 24.04 24.02 24.04 49,191 +0.05(+0.21%)
Aug 18, 2021 24.00 24.01 23.97 23.99 42,590 -0.02(-0.08%)
Aug 17, 2021 24.00 24.02 24.00 24.01 13,317 -0.01(-0.04%)
Aug 16, 2021 24.04 24.07 24.02 24.02 72,607 +0.01(+0.05%)
Aug 13, 2021 23.95 24.00 23.95 24.00 21,782 +0.09(+0.36%)
Aug 12, 2021 23.89 23.96 23.89 23.92 28,856 -0.01(-0.02%)
Aug 11, 2021 23.88 23.95 23.88 23.92 88,221 +0.03(+0.12%)
Aug 10, 2021 23.94 23.94 23.90 23.90 33,083 -0.04(-0.17%)
Aug 09, 2021 24.00 24.01 23.93 23.94 48,326 -0.05(-0.19%)
Aug 06, 2021 24.09 24.09 23.98 23.98 40,322 -0.10(-0.43%)
Aug 05, 2021 24.10 24.11 24.08 24.09 23,241 -0.05(-0.22%)
Aug 04, 2021 24.18 24.18 24.10 24.14 28,193 +0.00(+0.00%)
Aug 03, 2021 24.30 24.30 24.13 24.14 26,596 +0.01(+0.06%)
Aug 02, 2021 24.10 24.20 24.10 24.13 34,553 +0.05(+0.21%)
Jul 30, 2021 24.09 24.09 24.06 24.07 14,759 +0.03(+0.11%)
Jul 29, 2021 24.05 24.06 24.04 24.05 23,762 -0.03(-0.13%)
Jul 28, 2021 24.06 24.08 24.02 24.08 32,809 +0.02(+0.08%)
Jul 27, 2021 24.04 24.06 24.02 24.06 40,240 +0.05(+0.23%)
Jul 26, 2021 24.05 24.05 24.00 24.00 26,180 -0.02(-0.08%)
Jul 23, 2021 24.00 24.03 24.00 24.02 76,268 -0.02(-0.08%)
Jul 22, 2021 24.00 24.05 24.00 24.04 43,110 +0.06(+0.27%)
Jul 21, 2021 24.01 24.01 23.98 23.98 27,395 -0.08(-0.34%)
Jul 20, 2021 24.15 24.15 24.06 24.06 31,057 -0.04(-0.15%)
Jul 19, 2021 24.07 24.11 24.07 24.10 25,070 +0.13(+0.55%)
Jul 16, 2021 23.94 23.99 23.94 23.96 27,138 -0.02(-0.08%)
Jul 15, 2021 24.00 24.00 23.94 23.98 41,735 +0.05(+0.23%)
Jul 14, 2021 23.90 23.93 23.90 23.93 37,244 +0.07(+0.31%)
Jul 13, 2021 23.90 23.93 23.85 23.85 17,287 -0.05(-0.21%)
Jul 12, 2021 23.92 23.93 23.90 23.90 92,014 -0.01(-0.06%)
Jul 09, 2021 23.91 23.94 23.91 23.92 24,329 -0.08(-0.32%)
Jul 08, 2021 23.91 24.03 23.91 24.00 87,365 +0.07(+0.31%)
Jul 07, 2021 23.96 24.01 23.92 23.92 181,056 -0.03(-0.13%)
Jul 06, 2021 23.93 23.97 23.91 23.95 36,403 +0.09(+0.37%)
Jul 02, 2021 23.84 23.87 23.83 23.87 10,935 +0.04(+0.17%)
Jul 01, 2021 23.85 23.90 23.80 23.83 76,732 -0.01(-0.04%)
Jun 30, 2021 23.88 23.88 23.84 23.84 42,665 +0.02(+0.06%)
Jun 29, 2021 23.78 23.82 23.78 23.82 19,929 +0.01(+0.06%)
Jun 28, 2021 23.83 23.83 23.80 23.81 30,715 +0.06(+0.25%)
Jun 25, 2021 23.80 23.80 23.74 23.75 40,068 -0.05(-0.19%)
Jun 24, 2021 23.80 23.81 23.78 23.79 57,966 +0.01(+0.04%)
Jun 23, 2021 23.79 23.80 23.77 23.78 40,185 -0.01(-0.05%)
Jun 22, 2021 23.77 23.80 23.75 23.80 29,443 +0.03(+0.12%)
Jun 21, 2021 23.93 23.93 23.76 23.77 49,422 -0.07(-0.28%)
Jun 18, 2021 23.77 23.84 23.76 23.83 35,186 +0.07(+0.29%)
Jun 17, 2021 23.73 23.85 23.72 23.77 66,338 +0.17(+0.72%)
Jun 16, 2021 23.79 23.81 23.60 23.60 42,081 -0.17(-0.73%)
Jun 15, 2021 23.76 23.77 23.74 23.77 77,420 +0.02(+0.08%)
Jun 14, 2021 23.82 23.82 23.73 23.75 116,249 -0.07(-0.31%)
Jun 11, 2021 23.96 23.96 23.81 23.82 28,474 -0.01(-0.05%)
Jun 10, 2021 23.74 23.84 23.74 23.84 36,422 +0.04(+0.18%)
Jun 09, 2021 23.80 23.80 23.79 23.79 55,899 +0.05(+0.23%)
Jun 08, 2021 23.75 23.75 23.73 23.74 27,759 +0.04(+0.15%)
Jun 07, 2021 23.71 23.71 23.70 23.70 14,645 -0.01(-0.04%)
Jun 04, 2021 23.67 23.72 23.67 23.71 29,481 +0.08(+0.35%)
Jun 03, 2021 23.65 23.65 23.62 23.63 47,358 -0.05(-0.19%)
Jun 02, 2021 23.66 23.70 23.66 23.67 45,139 +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.