Skip to main content

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

21.87 -0.07 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 23.11 23.16 23.09 23.15 50,074 +0.18(+0.78%)
Feb 25, 2022 22.97 22.97 22.92 22.97 28,304 +0.03(+0.15%)
Feb 24, 2022 23.00 23.00 22.92 22.94 23,068 +0.03(+0.14%)
Feb 23, 2022 22.95 22.97 22.90 22.91 61,927 -0.10(-0.43%)
Feb 22, 2022 23.00 23.02 22.97 23.01 28,557 -0.02(-0.09%)
Feb 18, 2022 23.03 0 +0.04(+0.19%)
Feb 17, 2022 22.99 23.02 22.97 22.99 67,730 +0.04(+0.17%)
Feb 16, 2022 22.95 22.96 22.89 22.95 70,902 +0.04(+0.16%)
Feb 15, 2022 22.92 22.97 22.90 22.91 89,363 -0.05(-0.20%)
Feb 14, 2022 22.99 23.00 22.94 22.96 76,207 -0.13(-0.57%)
Feb 11, 2022 22.99 23.09 22.92 23.09 68,422 +0.16(+0.69%)
Feb 10, 2022 23.06 23.06 22.93 22.93 133,124 -0.22(-0.96%)
Feb 09, 2022 23.16 23.20 23.15 23.15 73,275 +0.01(+0.05%)
Feb 08, 2022 23.16 23.16 23.13 23.14 71,218 -0.07(-0.30%)
Feb 07, 2022 23.17 23.22 23.17 23.21 48,376 +0.12(+0.52%)
Feb 04, 2022 23.21 23.21 23.09 23.09 83,424 -0.25(-1.08%)
Feb 03, 2022 23.31 23.36 23.34 49,512 -0.09(-0.38%)
Feb 02, 2022 23.47 23.48 23.43 23.43 46,524 +0.03(+0.11%)
Feb 01, 2022 23.40 23.42 23.37 23.40 32,213 -0.00(-0.01%)
Jan 31, 2022 23.39 23.53 23.40 29,183 -0.01(-0.04%)
Jan 28, 2022 23.35 23.42 23.35 23.41 73,583 +0.03(+0.14%)
Jan 27, 2022 23.38 23.42 23.37 23.38 20,144 +0.07(+0.30%)
Jan 26, 2022 23.45 23.47 23.31 23.31 28,925 -0.14(-0.61%)
Jan 25, 2022 23.47 23.51 23.44 23.46 45,521 -0.02(-0.10%)
Jan 24, 2022 23.54 23.54 23.47 23.48 93,690 -0.02(-0.10%)
Jan 21, 2022 23.49 23.52 23.47 23.50 40,819 +0.11(+0.46%)
Jan 20, 2022 23.41 23.42 23.39 23.39 35,131 +0.01(+0.04%)
Jan 19, 2022 23.39 23.42 23.37 23.38 41,768 +0.05(+0.20%)
Jan 18, 2022 23.39 23.40 23.33 23.34 42,617 -0.14(-0.59%)
Jan 14, 2022 23.48 0 -0.12(-0.49%)
Jan 13, 2022 23.56 23.60 23.56 23.59 29,630 +0.04(+0.18%)
Jan 12, 2022 23.58 23.61 23.55 23.55 70,595 -0.02(-0.08%)
Jan 11, 2022 23.57 23.57 23.51 23.57 99,227 +0.04(+0.18%)
Jan 10, 2022 23.49 23.54 23.48 23.53 24,382 -0.02(-0.10%)
Jan 07, 2022 23.58 23.59 23.53 23.55 46,789 -0.07(-0.28%)
Jan 06, 2022 23.60 23.63 23.59 23.62 36,407 -0.03(-0.12%)
Jan 05, 2022 23.74 23.74 23.64 23.65 88,006 -0.06(-0.24%)
Jan 04, 2022 23.70 23.71 23.67 23.70 46,218 -0.04(-0.15%)
Jan 03, 2022 23.80 23.80 23.74 23.74 43,179 -0.16(-0.65%)
Dec 31, 2021 23.91 23.93 23.88 23.90 117,416 +0.01(+0.06%)
Dec 30, 2021 23.85 23.88 23.83 23.88 65,658 +0.03(+0.13%)
Dec 29, 2021 23.86 23.87 23.83 23.85 57,687 -0.06(-0.26%)
Dec 28, 2021 23.96 23.96 23.90 23.91 76,557 -0.00(-0.01%)
Dec 27, 2021 23.89 23.93 23.89 23.92 56,220 +0.01(+0.06%)
Dec 23, 2021 23.91 23.91 23.88 23.90 67,404 -0.04(-0.17%)
Dec 22, 2021 23.94 23.94 23.92 23.94 36,833 +0.01(+0.04%)
Dec 21, 2021 23.88 24.05 23.88 23.93 109,770 -0.02(-0.08%)
Dec 20, 2021 23.97 24.00 23.95 23.95 19,033 -0.02(-0.08%)
Dec 17, 2021 23.98 24.02 23.97 23.97 71,492 +0.02(+0.08%)
Dec 16, 2021 23.95 23.97 23.93 23.95 30,347 +0.03(+0.12%)
Dec 15, 2021 23.90 23.94 23.89 23.92 65,020 -0.02(-0.08%)
Dec 14, 2021 23.91 23.95 23.91 23.94 95,778 -0.04(-0.16%)
Dec 13, 2021 23.95 24.00 23.95 23.98 14,700 +0.07(+0.31%)
Dec 10, 2021 23.91 23.94 23.89 23.91 39,351 +0.03(+0.12%)
Dec 09, 2021 23.89 23.92 23.88 23.88 42,634 -0.02(-0.08%)
Dec 08, 2021 23.91 23.92 23.86 23.90 81,607 -0.06(-0.23%)
Dec 07, 2021 23.96 23.98 23.94 23.95 41,611 -0.04(-0.16%)
Dec 06, 2021 24.04 24.05 23.97 23.99 79,749 -0.07(-0.31%)
Dec 03, 2021 23.96 24.09 23.96 24.06 48,843 +0.09(+0.36%)
Dec 02, 2021 24.00 24.00 23.94 23.98 32,505 -0.01(-0.05%)
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.