Skip to main content

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

21.93 +0.06 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 21.25 21.27 21.24 21.25 7,263 +0.08(+0.37%)
Jan 30, 2019 21.16 21.18 21.13 21.18 14,936 +0.04(+0.21%)
Jan 29, 2019 21.14 21.14 21.11 21.13 5,388 +0.02(+0.08%)
Jan 28, 2019 21.13 21.15 21.11 21.11 22,826 -0.01(-0.04%)
Jan 25, 2019 21.14 21.14 21.12 21.12 7,025 +0.00(+0.00%)
Jan 24, 2019 21.14 21.15 21.12 21.12 1,726 +0.03(+0.12%)
Jan 23, 2019 21.08 21.10 21.08 21.10 4,106 +0.01(+0.04%)
Jan 22, 2019 21.08 21.11 21.07 21.09 21,311 +0.02(+0.08%)
Jan 18, 2019 21.10 21.10 21.05 21.07 10,711 -0.01(-0.04%)
Jan 17, 2019 21.08 21.11 21.07 21.08 13,474 -0.01(-0.04%)
Jan 16, 2019 21.10 21.10 21.06 21.09 4,087 -0.01(-0.04%)
Jan 15, 2019 21.10 21.11 21.10 21.10 23,317 +0.01(+0.06%)
Jan 14, 2019 21.08 21.11 21.07 21.08 23,312 +0.00(+0.02%)
Jan 11, 2019 21.09 21.09 21.06 21.08 6,450 +0.02(+0.08%)
Jan 10, 2019 21.07 21.08 21.05 21.06 9,722 -0.01(-0.04%)
Jan 09, 2019 21.05 21.09 21.05 21.07 11,956 -0.03(-0.16%)
Jan 08, 2019 21.11 21.11 21.11 21.11 5,854 -0.02(-0.08%)
Jan 07, 2019 21.16 21.16 21.11 21.12 9,232 -0.03(-0.12%)
Jan 04, 2019 21.17 21.17 21.14 21.15 1,266 -0.02(-0.08%)
Jan 03, 2019 21.13 21.18 21.13 21.17 2,423 +0.06(+0.29%)
Jan 02, 2019 21.10 21.16 21.10 21.11 6,539 +0.04(+0.21%)
Dec 31, 2018 21.15 21.15 21.03 21.06 7,025 +0.04(+0.19%)
Dec 28, 2018 20.99 21.03 20.98 21.02 16,240 +0.07(+0.34%)
Dec 27, 2018 20.97 20.98 20.95 20.95 5,852 -0.03(-0.15%)
Dec 26, 2018 20.99 20.99 20.98 20.98 43,889 -0.00(-0.00%)
Dec 24, 2018 20.99 20.99 20.98 20.98 3,578 +0.01(+0.07%)
Dec 21, 2018 21.00 21.00 20.95 20.97 45,718 -0.01(-0.04%)
Dec 20, 2018 21.03 21.03 20.97 20.98 8,789 -0.00(-0.00%)
Dec 19, 2018 20.98 21.01 20.95 20.98 94,424 +0.05(+0.25%)
Dec 18, 2018 20.90 20.94 20.89 20.93 8,210 +0.03(+0.17%)
Dec 17, 2018 20.87 20.90 20.87 20.89 2,665 +0.04(+0.19%)
Dec 14, 2018 20.87 20.87 20.85 20.85 16,163 +0.02(+0.08%)
Dec 13, 2018 20.82 20.85 20.82 20.84 1,852 -0.01(-0.05%)
Dec 12, 2018 20.86 20.87 20.84 20.85 25,114 +0.01(+0.03%)
Dec 11, 2018 20.84 20.87 20.82 20.84 43,583 -0.01(-0.05%)
Dec 10, 2018 20.87 20.87 20.81 20.85 5,994 +0.01(+0.05%)
Dec 07, 2018 20.82 20.84 20.79 20.84 5,195 +0.06(+0.30%)
Dec 06, 2018 20.79 20.81 20.75 20.78 19,051 +0.03(+0.16%)
Dec 04, 2018 20.74 20.74 20.73 20.74 3,809 +0.05(+0.24%)
Dec 03, 2018 20.69 20.69 20.69 20.69 706 +0.07(+0.33%)
Nov 30, 2018 20.69 20.69 20.63 20.63 10,183 -0.02(-0.11%)
Nov 29, 2018 20.66 20.66 20.65 20.65 4,399 +0.01(+0.05%)
Nov 28, 2018 20.64 20.66 20.61 20.64 9,130 -0.01(-0.06%)
Nov 27, 2018 20.64 20.66 20.63 20.65 11,270 +0.02(+0.11%)
Nov 26, 2018 20.65 20.66 20.63 20.63 19,677 -0.02(-0.11%)
Nov 23, 2018 20.66 20.66 20.62 20.65 925 +0.02(+0.08%)
Nov 21, 2018 20.63 20.63 20.63 0 +0.00(+0.01%)
Nov 20, 2018 20.63 20.63 20.63 20.63 760 -0.01(-0.06%)
Nov 19, 2018 20.62 20.65 20.62 20.65 3,351 +0.03(+0.14%)
Nov 16, 2018 20.62 20.63 20.57 20.62 7,290 +0.02(+0.08%)
Nov 15, 2018 20.57 20.60 20.57 20.60 20,145 +0.05(+0.25%)
Nov 14, 2018 20.55 20.57 20.55 20.55 2,009 -0.02(-0.10%)
Nov 13, 2018 20.52 20.57 20.52 20.57 5,613 +0.03(+0.17%)
Nov 12, 2018 20.56 20.56 20.52 20.53 10,576 +0.01(+0.06%)
Nov 09, 2018 20.54 20.54 20.52 20.52 21,409 +0.00(+0.00%)
Nov 08, 2018 20.54 20.54 20.51 20.52 4,074 +0.00(+0.00%)
Nov 07, 2018 20.55 20.55 20.50 20.52 5,921 +0.02(+0.08%)
Nov 06, 2018 20.50 20.51 20.50 20.51 3,094 -0.01(-0.04%)
Nov 05, 2018 20.52 20.52 20.50 20.51 4,929 -0.03(-0.13%)
Nov 02, 2018 20.54 20.56 20.54 20.54 3,471 +0.00(+0.01%)
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.