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 (%)
Jun 30, 2021 24.02 24.02 23.98 23.98 42,416 +0.02(+0.07%)
Jun 29, 2021 23.92 23.96 23.92 23.96 19,813 +0.01(+0.06%)
Jun 28, 2021 23.97 23.97 23.94 23.95 30,536 +0.06(+0.25%)
Jun 25, 2021 23.94 23.94 23.88 23.89 39,835 -0.05(-0.19%)
Jun 24, 2021 23.94 23.95 23.92 23.93 57,627 +0.01(+0.04%)
Jun 23, 2021 23.93 23.94 23.91 23.92 39,951 -0.01(-0.05%)
Jun 22, 2021 23.91 23.94 23.89 23.94 29,271 +0.03(+0.12%)
Jun 21, 2021 24.07 24.07 23.90 23.91 49,133 -0.07(-0.28%)
Jun 18, 2021 23.91 23.98 23.90 23.97 34,981 +0.07(+0.29%)
Jun 17, 2021 23.87 23.99 23.86 23.90 65,951 +0.17(+0.72%)
Jun 16, 2021 23.93 23.95 23.73 23.73 41,835 -0.17(-0.73%)
Jun 15, 2021 23.90 23.91 23.88 23.91 76,968 +0.02(+0.08%)
Jun 14, 2021 23.96 23.96 23.87 23.89 115,571 -0.07(-0.31%)
Jun 11, 2021 24.10 24.10 23.95 23.96 28,308 -0.01(-0.05%)
Jun 10, 2021 23.88 23.98 23.88 23.98 36,210 +0.04(+0.18%)
Jun 09, 2021 23.94 23.94 23.93 23.93 55,572 +0.06(+0.23%)
Jun 08, 2021 23.89 23.89 23.87 23.88 27,597 +0.04(+0.15%)
Jun 07, 2021 23.85 23.85 23.84 23.84 14,559 -0.01(-0.04%)
Jun 04, 2021 23.81 23.85 23.81 23.85 29,308 +0.08(+0.35%)
Jun 03, 2021 23.79 23.79 23.76 23.77 47,082 -0.05(-0.19%)
Jun 02, 2021 23.80 23.84 23.80 23.81 44,876 +0.03(+0.12%)
Jun 01, 2021 23.77 23.79 23.75 23.79 61,118 -0.01(-0.02%)
May 28, 2021 23.80 23.82 23.78 23.79 50,558 -0.00(-0.00%)
May 27, 2021 23.81 23.81 23.79 23.79 46,650 -0.03(-0.12%)
May 26, 2021 23.81 23.85 23.81 23.82 110,774 -0.02(-0.07%)
May 25, 2021 23.80 23.83 23.80 23.83 16,284 +0.06(+0.27%)
May 24, 2021 23.76 23.79 23.76 23.77 27,227 +0.02(+0.09%)
May 21, 2021 23.76 23.86 23.75 23.75 63,473 +0.01(+0.06%)
May 20, 2021 23.70 23.75 23.70 23.74 47,206 +0.07(+0.29%)
May 19, 2021 23.70 23.81 23.66 23.67 77,763 -0.03(-0.14%)
May 18, 2021 23.69 23.71 23.69 23.70 49,783 -0.01(-0.06%)
May 17, 2021 23.73 23.75 23.71 23.71 66,808 -0.02(-0.10%)
May 14, 2021 23.72 23.74 23.72 23.74 34,771 +0.05(+0.19%)
May 13, 2021 23.68 23.70 23.68 23.69 58,401 +0.04(+0.19%)
May 12, 2021 23.70 23.70 23.64 23.65 80,354 -0.07(-0.31%)
May 11, 2021 23.72 23.74 23.72 23.72 14,006 -0.06(-0.23%)
May 10, 2021 23.81 23.96 23.78 23.78 169,439 -0.05(-0.23%)
May 07, 2021 23.87 23.89 23.81 23.83 41,726 +0.00(+0.00%)
May 06, 2021 23.81 23.84 23.80 23.83 20,061 +0.02(+0.08%)
May 05, 2021 23.79 23.82 23.79 23.81 58,779 +0.02(+0.07%)
May 04, 2021 23.81 23.84 23.79 23.80 83,738 +0.02(+0.09%)
May 03, 2021 23.76 23.81 23.75 23.78 65,960 +0.02(+0.09%)
Apr 30, 2021 23.74 23.76 23.73 23.76 34,492 +0.03(+0.12%)
Apr 29, 2021 23.69 23.73 23.68 23.73 43,839 -0.01(-0.06%)
Apr 28, 2021 23.73 23.75 23.71 23.74 24,103 +0.01(+0.04%)
Apr 27, 2021 23.78 23.78 23.73 23.73 57,008 -0.05(-0.23%)
Apr 26, 2021 23.81 23.81 23.79 23.79 35,561 -0.02(-0.08%)
Apr 23, 2021 23.82 23.82 23.80 23.81 45,080 +0.00(+0.02%)
Apr 22, 2021 23.87 23.93 23.77 23.80 205,559 +0.00(+0.02%)
Apr 21, 2021 23.78 23.80 23.76 23.80 60,372 +0.02(+0.08%)
Apr 20, 2021 23.74 23.88 23.74 23.78 91,531 +0.04(+0.17%)
Apr 19, 2021 23.72 23.76 23.72 23.74 23,545 -0.03(-0.12%)
Apr 16, 2021 23.76 23.79 23.76 23.76 71,932 -0.05(-0.23%)
Apr 15, 2021 23.78 23.85 23.78 23.82 56,900 +0.09(+0.39%)
Apr 14, 2021 23.73 23.74 23.70 23.73 44,969 -0.02(-0.07%)
Apr 13, 2021 23.67 23.75 23.67 23.74 37,374 +0.07(+0.30%)
Apr 12, 2021 23.67 23.68 23.66 23.67 157,797 -0.02(-0.07%)
Apr 09, 2021 23.65 23.72 23.65 23.69 60,580 -0.04(-0.16%)
Apr 08, 2021 23.70 23.74 23.70 23.73 100,941 +0.06(+0.25%)
Apr 07, 2021 24.13 24.13 23.67 23.67 89,251 -0.06(-0.25%)
Apr 06, 2021 23.68 23.73 23.67 23.73 77,704 +0.08(+0.36%)
Apr 05, 2021 23.65 23.65 23.62 23.64 26,827 -0.03(-0.12%)
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.