Skip to main content

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

22.06 -0.03 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 21.58 21.60 21.53 21.55 18,415 -0.15(-0.71%)
May 27, 2022 21.71 21.74 21.63 21.70 84,474 +0.03(+0.13%)
May 26, 2022 21.69 21.71 21.64 21.68 96,619 -0.00(-0.02%)
May 25, 2022 21.67 21.68 21.57 21.68 45,924 +0.08(+0.38%)
May 24, 2022 21.50 21.62 21.50 21.60 34,218 +0.16(+0.76%)
May 23, 2022 21.50 21.60 21.37 21.44 179,087 -0.06(-0.30%)
May 20, 2022 21.46 21.52 21.44 21.50 72,617 +0.08(+0.37%)
May 19, 2022 21.46 21.47 21.42 21.42 37,351 +0.05(+0.22%)
May 18, 2022 21.29 21.38 21.29 21.38 34,024 +0.07(+0.33%)
May 17, 2022 21.32 21.33 21.30 21.30 39,797 -0.11(-0.51%)
May 16, 2022 21.41 21.47 21.41 21.41 63,007 +0.05(+0.26%)
May 13, 2022 21.38 21.41 21.34 21.36 82,084 -0.09(-0.40%)
May 12, 2022 21.43 21.49 21.43 21.44 39,042 +0.05(+0.22%)
May 11, 2022 21.25 21.41 21.25 21.40 75,420 +0.08(+0.35%)
May 10, 2022 21.35 21.40 21.32 21.32 49,738 +0.07(+0.32%)
May 09, 2022 21.15 21.26 21.15 21.25 116,613 +0.08(+0.37%)
May 06, 2022 21.21 21.24 21.16 21.18 33,381 -0.08(-0.37%)
May 05, 2022 21.36 21.36 21.19 21.25 35,034 -0.19(-0.90%)
May 04, 2022 21.29 21.47 21.28 21.45 72,755 +0.12(+0.58%)
May 03, 2022 21.38 21.39 21.32 21.32 75,098 +0.03(+0.13%)
May 02, 2022 21.32 21.32 21.28 21.30 30,707 -0.09(-0.42%)
Apr 29, 2022 21.41 21.47 21.39 21.39 93,580 -0.11(-0.49%)
Apr 28, 2022 21.48 21.51 21.45 21.49 80,133 -0.05(-0.24%)
Apr 27, 2022 21.60 21.65 21.49 21.54 103,810 -0.06(-0.28%)
Apr 26, 2022 21.66 21.66 21.60 21.60 39,956 +0.03(+0.14%)
Apr 25, 2022 21.55 21.64 21.55 21.57 73,516 +0.14(+0.66%)
Apr 22, 2022 21.38 21.50 21.37 21.43 43,061 -0.01(-0.06%)
Apr 21, 2022 21.51 21.51 21.40 21.45 57,692 -0.12(-0.53%)
Apr 20, 2022 21.52 21.58 21.52 21.56 39,168 +0.13(+0.60%)
Apr 19, 2022 21.47 21.52 21.43 21.43 67,598 -0.16(-0.74%)
Apr 18, 2022 21.65 21.65 21.59 21.59 41,383 -0.04(-0.19%)
Apr 14, 2022 21.74 21.74 21.63 21.64 61,231 -0.14(-0.66%)
Apr 13, 2022 21.77 21.82 21.77 21.78 33,189 +0.04(+0.17%)
Apr 12, 2022 21.76 21.79 21.72 21.74 39,635 +0.07(+0.34%)
Apr 11, 2022 21.68 21.68 21.65 21.67 50,971 -0.10(-0.45%)
Apr 08, 2022 21.78 21.82 21.73 21.77 253,246 -0.08(-0.37%)
Apr 07, 2022 21.90 21.91 21.84 21.85 30,517 -0.07(-0.30%)
Apr 06, 2022 21.85 21.97 21.85 21.91 22,318 -0.08(-0.36%)
Apr 05, 2022 22.14 22.14 21.98 21.99 52,285 -0.19(-0.83%)
Apr 04, 2022 22.21 22.22 22.15 22.18 48,350 -0.01(-0.04%)
Apr 01, 2022 22.08 22.22 22.08 22.19 49,896 -0.06(-0.28%)
Mar 31, 2022 22.25 22.28 22.25 22.25 140,090 +0.02(+0.09%)
Mar 30, 2022 22.13 22.24 22.13 22.23 37,386 +0.07(+0.32%)
Mar 29, 2022 22.14 22.17 22.11 22.16 38,822 +0.09(+0.42%)
Mar 28, 2022 22.06 22.10 22.03 22.06 83,424 +0.04(+0.19%)
Mar 25, 2022 22.17 22.17 22.00 22.02 74,403 -0.17(-0.75%)
Mar 24, 2022 22.14 22.21 22.13 22.19 27,465 -0.05(-0.21%)
Mar 23, 2022 22.17 22.24 22.15 22.23 67,236 +0.09(+0.42%)
Mar 22, 2022 22.16 22.17 22.14 22.14 62,231 -0.07(-0.29%)
Mar 21, 2022 22.32 22.32 22.20 22.21 27,470 -0.21(-0.96%)
Mar 18, 2022 22.39 22.45 22.39 22.42 18,604 +0.05(+0.22%)
Mar 17, 2022 22.40 22.42 22.35 22.37 59,929 +0.06(+0.26%)
Mar 16, 2022 22.31 22.34 22.19 22.31 41,230 +0.00(+0.02%)
Mar 15, 2022 22.38 22.39 22.28 22.31 21,623 +0.03(+0.14%)
Mar 14, 2022 22.36 22.36 22.28 22.28 33,239 -0.19(-0.86%)
Mar 11, 2022 22.49 22.53 22.41 22.47 87,306 -0.02(-0.09%)
Mar 10, 2022 22.49 22.51 22.47 22.49 46,318 -0.13(-0.56%)
Mar 09, 2022 22.63 22.65 22.60 22.62 35,953 -0.04(-0.19%)
Mar 08, 2022 22.64 22.69 22.63 22.66 45,523 -0.12(-0.54%)
Mar 07, 2022 22.79 22.85 22.76 22.78 39,436 -0.10(-0.42%)
Mar 04, 2022 22.89 22.92 22.88 22.88 20,361 +0.09(+0.39%)
Mar 03, 2022 22.74 22.81 22.74 22.79 48,846 +0.04(+0.18%)
Mar 02, 2022 22.89 22.89 22.75 22.75 103,913 -0.25(-1.08%)
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.