Skip to main content

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

21.93 +0.06 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 20.82 20.86 20.78 20.81 162,239 -0.06(-0.28%)
Dec 29, 2022 20.81 20.96 20.81 20.87 115,463 +0.08(+0.37%)
Dec 28, 2022 20.85 20.86 20.76 20.79 59,548 -0.05(-0.23%)
Dec 27, 2022 20.92 20.92 20.83 20.84 74,782 -0.14(-0.68%)
Dec 23, 2022 20.98 21.01 20.96 20.99 58,499 -0.07(-0.32%)
Dec 22, 2022 21.04 21.08 21.02 21.05 97,663 -0.01(-0.04%)
Dec 21, 2022 21.09 21.10 21.03 21.06 81,338 +0.05(+0.23%)
Dec 20, 2022 21.00 21.04 20.92 21.01 181,822 -0.14(-0.66%)
Dec 19, 2022 21.20 21.20 21.14 21.15 40,099 -0.14(-0.67%)
Dec 16, 2022 21.20 21.37 21.19 21.30 133,357 -0.05(-0.22%)
Dec 15, 2022 21.32 21.41 21.28 21.34 106,987 +0.04(+0.17%)
Dec 14, 2022 21.25 21.31 21.17 21.31 35,272 +0.07(+0.31%)
Dec 13, 2022 21.36 21.36 21.16 21.24 118,389 +0.15(+0.72%)
Dec 12, 2022 21.18 21.18 21.09 21.09 98,216 -0.03(-0.13%)
Dec 09, 2022 21.16 21.18 21.11 21.12 134,372 -0.10(-0.47%)
Dec 08, 2022 21.22 21.27 21.21 21.22 76,326 -0.08(-0.38%)
Dec 07, 2022 21.19 21.30 21.19 21.30 21,788 +0.20(+0.92%)
Dec 06, 2022 21.08 21.15 21.06 21.10 100,431 +0.05(+0.25%)
Dec 05, 2022 21.08 21.09 21.03 21.05 75,314 -0.15(-0.72%)
Dec 02, 2022 21.08 21.21 21.00 21.20 75,310 +0.07(+0.34%)
Dec 01, 2022 21.00 21.13 20.98 21.13 82,343 +0.18(+0.87%)
Nov 30, 2022 20.78 20.95 20.76 20.95 118,598 +0.13(+0.64%)
Nov 29, 2022 20.82 20.85 20.79 20.82 118,551 -0.05(-0.23%)
Nov 28, 2022 20.90 20.92 20.87 20.87 73,940 -0.03(-0.16%)
Nov 25, 2022 20.87 20.90 20.87 20.90 10,240 +0.02(+0.11%)
Nov 23, 2022 20.80 20.89 20.80 20.87 70,578 +0.09(+0.41%)
Nov 22, 2022 20.75 20.79 20.72 20.79 102,995 +0.09(+0.44%)
Nov 21, 2022 20.75 20.82 20.69 20.70 81,277 +0.01(+0.05%)
Nov 18, 2022 20.73 20.74 20.67 20.69 100,304 -0.03(-0.14%)
Nov 17, 2022 20.70 20.72 20.65 20.72 64,393 -0.09(-0.41%)
Nov 16, 2022 20.74 20.80 20.72 20.80 27,665 +0.13(+0.64%)
Nov 15, 2022 20.67 20.67 20.62 20.67 58,204 +0.12(+0.58%)
Nov 14, 2022 20.57 20.57 20.53 20.55 17,770 -0.07(-0.32%)
Nov 11, 2022 20.56 20.62 20.56 20.62 29,011 +0.03(+0.14%)
Nov 10, 2022 20.43 20.59 20.43 20.59 44,819 +0.43(+2.14%)
Nov 09, 2022 20.14 20.20 20.13 20.16 34,756 -0.02(-0.12%)
Nov 08, 2022 20.12 20.22 20.12 20.18 80,040 +0.10(+0.51%)
Nov 07, 2022 20.15 20.15 20.07 20.08 137,778 -0.05(-0.27%)
Nov 04, 2022 20.13 20.19 20.11 20.13 56,923 -0.01(-0.05%)
Nov 03, 2022 20.10 20.15 20.10 20.14 52,591 -0.07(-0.35%)
Nov 02, 2022 20.26 20.35 20.18 20.22 72,613 -0.02(-0.09%)
Nov 01, 2022 20.35 20.35 20.22 20.23 37,968 +0.01(+0.06%)
Oct 31, 2022 20.24 20.25 20.17 20.22 115,688 -0.06(-0.32%)
Oct 28, 2022 20.33 20.33 20.27 20.29 37,964 -0.04(-0.19%)
Oct 27, 2022 20.24 20.36 20.24 20.33 63,758 +0.11(+0.56%)
Oct 26, 2022 20.17 20.26 20.17 20.21 28,563 +0.09(+0.45%)
Oct 25, 2022 20.10 20.16 20.10 20.12 31,958 +0.17(+0.87%)
Oct 24, 2022 19.97 20.01 19.93 19.95 34,263 -0.03(-0.14%)
Oct 21, 2022 19.94 19.98 19.87 19.98 177,065 +0.04(+0.21%)
Oct 20, 2022 20.01 20.07 19.93 19.93 125,325 -0.14(-0.68%)
Oct 19, 2022 20.12 20.12 20.05 20.07 71,974 -0.18(-0.89%)
Oct 18, 2022 20.23 20.25 20.16 20.25 62,801 +0.05(+0.26%)
Oct 17, 2022 20.30 20.30 20.18 20.20 34,286 +0.03(+0.16%)
Oct 14, 2022 20.35 20.35 20.14 20.17 59,268 -0.09(-0.47%)
Oct 13, 2022 20.06 20.30 20.06 20.26 45,491 -0.07(-0.33%)
Oct 12, 2022 20.30 20.35 20.28 20.33 43,098 +0.02(+0.09%)
Oct 11, 2022 20.33 20.40 20.28 20.31 59,482 +0.00(+0.00%)
Oct 10, 2022 20.34 20.35 20.27 20.31 31,302 -0.08(-0.38%)
Oct 07, 2022 20.40 20.41 20.35 20.38 54,224 -0.11(-0.54%)
Oct 06, 2022 20.53 20.53 20.48 20.49 26,211 -0.07(-0.36%)
Oct 05, 2022 20.57 20.57 20.49 20.57 42,938 -0.13(-0.62%)
Oct 04, 2022 20.72 20.74 20.68 20.70 18,419 +0.06(+0.30%)
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.