Skip to main content

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

21.94 +0.02 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 21.21 21.40 21.21 21.24 164,203 +0.04(+0.18%)
Jul 28, 2023 21.18 21.21 21.16 21.20 35,666 +0.07(+0.34%)
Jul 27, 2023 21.28 21.28 21.11 21.12 80,092 -0.17(-0.82%)
Jul 26, 2023 21.29 21.31 21.24 21.30 40,571 +0.07(+0.32%)
Jul 25, 2023 21.22 21.25 21.21 21.23 54,557 -0.04(-0.18%)
Jul 24, 2023 21.31 21.33 21.27 21.27 39,988 -0.01(-0.07%)
Jul 21, 2023 21.32 21.32 21.28 21.28 41,886 +0.01(+0.05%)
Jul 20, 2023 21.29 21.29 21.25 21.28 37,496 -0.12(-0.55%)
Jul 19, 2023 21.35 21.41 21.34 21.39 29,258 +0.05(+0.25%)
Jul 18, 2023 21.36 21.41 21.32 21.34 100,686 +0.03(+0.16%)
Jul 17, 2023 21.28 21.35 21.28 21.30 33,014 +0.00(+0.02%)
Jul 14, 2023 21.37 21.37 21.29 21.30 28,044 -0.09(-0.43%)
Jul 13, 2023 21.35 21.39 21.33 21.39 48,322 +0.13(+0.62%)
Jul 12, 2023 21.22 21.28 21.19 21.26 99,736 +0.17(+0.81%)
Jul 11, 2023 21.07 21.13 21.05 21.09 63,555 +0.04(+0.20%)
Jul 10, 2023 20.99 21.07 20.99 21.05 190,262 +0.07(+0.35%)
Jul 07, 2023 20.96 21.01 20.96 20.97 50,861 -0.01(-0.07%)
Jul 06, 2023 20.98 21.03 20.94 20.99 48,868 -0.14(-0.64%)
Jul 05, 2023 21.19 21.19 21.11 21.12 139,996 -0.05(-0.25%)
Jul 03, 2023 21.26 21.30 21.18 21.18 66,954 -0.09(-0.40%)
Jun 30, 2023 21.22 21.28 21.20 21.26 39,189 +0.07(+0.34%)
Jun 29, 2023 21.21 21.21 21.17 21.19 57,555 -0.16(-0.73%)
Jun 28, 2023 21.31 21.36 21.29 21.35 24,102 +0.05(+0.23%)
Jun 27, 2023 21.32 21.40 21.27 21.30 31,931 -0.05(-0.23%)
Jun 26, 2023 21.36 21.36 21.32 21.35 21,779 +0.03(+0.16%)
Jun 23, 2023 21.32 21.34 21.29 21.31 38,080 +0.07(+0.35%)
Jun 22, 2023 21.31 21.31 21.23 21.24 34,305 -0.10(-0.48%)
Jun 21, 2023 21.26 21.35 21.23 21.34 43,692 +0.03(+0.13%)
Jun 20, 2023 21.30 21.35 21.30 21.31 23,378 +0.04(+0.21%)
Jun 16, 2023 21.25 21.28 21.22 21.27 34,710 -0.06(-0.27%)
Jun 15, 2023 21.29 21.33 21.26 21.33 53,656 -0.12(-0.54%)
May 08, 2023 21.44 21.48 21.44 21.44 73,785 -0.10(-0.45%)
May 05, 2023 21.51 21.54 21.51 21.54 12,817 -0.10(-0.45%)
May 04, 2023 21.56 21.71 21.56 21.64 61,610 -0.01(-0.03%)
May 03, 2023 21.60 21.64 21.56 21.64 18,550 +0.09(+0.41%)
May 02, 2023 21.40 21.55 21.40 21.55 43,160 +0.19(+0.90%)
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.