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, 2023 21.01 21.07 21.01 21.06 79,676 +0.07(+0.32%)
May 30, 2023 20.95 20.99 20.91 20.99 34,460 -0.01(-0.05%)
May 26, 2023 20.84 21.00 20.79 21.00 45,371 +0.18(+0.85%)
May 25, 2023 20.88 20.89 20.82 20.83 35,839 -0.10(-0.48%)
May 24, 2023 21.00 21.01 20.91 20.93 99,669 -0.05(-0.25%)
May 23, 2023 20.97 20.98 20.92 20.98 18,459 +0.01(+0.05%)
May 22, 2023 20.97 21.10 20.95 20.97 588,056 +0.00(+0.00%)
May 19, 2023 20.97 21.04 20.95 20.97 26,370 -0.05(-0.25%)
May 18, 2023 21.08 21.08 21.01 21.02 34,571 -0.09(-0.41%)
May 17, 2023 21.13 21.14 21.09 21.11 57,854 -0.05(-0.23%)
May 16, 2023 21.14 21.16 21.11 21.16 550,841 -0.03(-0.16%)
May 15, 2023 21.18 21.20 21.18 21.19 42,549 -0.05(-0.25%)
May 12, 2023 21.34 21.35 21.24 21.24 26,209 -0.10(-0.49%)
May 11, 2023 21.38 21.39 21.34 21.35 26,718 +0.07(+0.31%)
May 10, 2023 21.23 21.30 21.23 21.28 43,322 +0.12(+0.56%)
May 09, 2023 21.17 21.21 21.16 21.16 550,293 -0.03(-0.13%)
May 08, 2023 21.18 21.22 21.18 21.19 74,667 -0.10(-0.45%)
May 05, 2023 21.26 21.28 21.26 21.28 12,970 -0.10(-0.45%)
May 04, 2023 21.31 21.45 21.31 21.38 62,346 -0.01(-0.03%)
May 03, 2023 21.35 21.39 21.31 21.39 18,771 +0.09(+0.41%)
May 02, 2023 21.15 21.30 21.15 21.30 43,676 +0.19(+0.90%)
May 01, 2023 21.25 21.27 21.07 21.11 41,511 -0.20(-0.96%)
Apr 28, 2023 21.27 21.37 21.27 21.31 33,728 +0.12(+0.58%)
Apr 27, 2023 21.20 21.24 21.18 21.19 45,711 -0.09(-0.40%)
Apr 26, 2023 21.32 21.36 21.26 21.27 598,979 -0.09(-0.42%)
Apr 25, 2023 21.32 21.37 21.32 21.36 63,103 +0.12(+0.58%)
Apr 24, 2023 21.21 21.24 21.19 21.24 31,902 +0.10(+0.47%)
Apr 21, 2023 21.14 21.21 21.14 21.14 38,988 -0.03(-0.16%)
Apr 20, 2023 21.15 21.30 21.15 21.17 190,802 +0.10(+0.45%)
Apr 19, 2023 21.07 21.09 21.04 21.08 34,801 -0.03(-0.16%)
Apr 18, 2023 21.11 21.17 21.09 21.11 187,944 +0.01(+0.06%)
Apr 17, 2023 21.15 21.15 21.06 21.10 54,954 -0.10(-0.46%)
Apr 14, 2023 21.23 21.23 21.19 21.20 19,040 -0.10(-0.45%)
Apr 13, 2023 21.35 21.36 21.28 21.29 18,990 -0.02(-0.09%)
Apr 12, 2023 21.35 21.35 21.27 21.31 34,118 +0.01(+0.07%)
Apr 11, 2023 21.33 21.33 21.24 21.30 85,340 +0.01(+0.04%)
Apr 10, 2023 21.31 21.31 21.24 21.29 31,917 -0.13(-0.60%)
Apr 06, 2023 21.42 21.46 21.42 21.42 17,545 -0.02(-0.09%)
Apr 05, 2023 21.43 21.49 21.43 21.44 20,070 +0.07(+0.33%)
Apr 04, 2023 21.22 21.39 21.19 21.37 75,112 +0.08(+0.36%)
Apr 03, 2023 21.16 21.30 21.16 21.29 28,938 +0.08(+0.38%)
Mar 31, 2023 21.14 21.21 21.12 21.21 29,510 +0.10(+0.47%)
Mar 30, 2023 21.07 21.11 21.07 21.11 203,662 +0.04(+0.19%)
Mar 29, 2023 20.99 21.09 20.99 21.07 51,199 +0.02(+0.10%)
Mar 28, 2023 21.04 21.07 21.03 21.05 14,960 -0.03(-0.15%)
Mar 27, 2023 21.19 21.19 21.06 21.08 41,528 -0.22(-1.04%)
Mar 24, 2023 21.33 21.33 21.28 21.30 18,679 +0.03(+0.15%)
Mar 23, 2023 21.19 21.28 21.16 21.27 95,318 +0.05(+0.26%)
Mar 22, 2023 21.00 21.22 21.00 21.22 20,875 +0.19(+0.93%)
Mar 21, 2023 21.01 21.06 21.00 21.02 24,212 -0.05(-0.26%)
Mar 20, 2023 21.13 21.16 21.07 21.08 22,005 -0.13(-0.62%)
Mar 17, 2023 21.12 21.22 21.12 21.21 96,995 +0.18(+0.85%)
Mar 16, 2023 21.20 21.20 21.00 21.03 33,826 -0.09(-0.40%)
Mar 15, 2023 21.18 21.18 21.03 21.11 102,670 +0.22(+1.04%)
Mar 14, 2023 20.85 20.95 20.85 20.90 44,097 -0.13(-0.62%)
Mar 13, 2023 21.02 21.18 21.02 21.03 28,955 +0.17(+0.82%)
Mar 10, 2023 20.80 20.90 20.80 20.86 18,569 +0.23(+1.13%)
Mar 09, 2023 20.58 20.66 20.55 20.63 57,944 +0.09(+0.42%)
Mar 08, 2023 20.63 20.63 20.51 20.54 29,417 -0.02(-0.12%)
Mar 07, 2023 20.62 20.64 20.55 20.56 34,592 -0.03(-0.14%)
Mar 06, 2023 20.69 20.69 20.59 20.59 23,252 -0.05(-0.23%)
Mar 03, 2023 20.57 20.64 20.55 20.64 59,916 +0.15(+0.74%)
Mar 02, 2023 20.44 20.49 20.44 20.49 32,573 -0.05(-0.23%)
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.