Skip to main content

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

21.31 +0.09 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 21.25 21.32 21.25 21.31 40,284 +0.09(+0.42%)
Sep 21, 2023 21.26 21.27 21.20 21.22 173,824 -0.16(-0.74%)
Sep 20, 2023 21.42 21.44 21.38 21.38 51,388 -0.00(-0.01%)
Sep 19, 2023 21.42 21.43 21.38 21.38 81,785 -0.04(-0.19%)
Sep 18, 2023 21.37 21.44 21.37 21.42 42,909 +0.01(+0.03%)
Sep 15, 2023 21.42 21.44 21.40 21.41 29,276 -0.04(-0.19%)
Sep 14, 2023 21.52 21.52 21.45 21.45 20,782 -0.02(-0.09%)
Sep 13, 2023 21.45 21.51 21.43 21.48 118,266 +0.02(+0.10%)
Sep 12, 2023 21.44 21.46 21.42 21.45 64,354 +0.02(+0.09%)
Sep 11, 2023 21.42 21.45 21.42 21.44 30,607 -0.02(-0.11%)
Sep 08, 2023 21.48 21.51 21.45 21.46 9,995 +0.00(+0.00%)
Sep 07, 2023 21.41 21.46 21.41 21.46 37,718 +0.07(+0.34%)
Sep 06, 2023 21.44 21.44 21.36 21.39 36,788 -0.02(-0.11%)
Sep 05, 2023 21.48 21.48 21.41 21.41 69,155 -0.12(-0.58%)
Sep 01, 2023 21.63 21.63 21.52 21.54 65,376 -0.10(-0.46%)
Aug 31, 2023 21.62 21.66 21.62 21.64 10,008 +0.04(+0.17%)
Aug 30, 2023 21.64 21.64 21.58 21.60 17,848 -0.02(-0.09%)
Aug 29, 2023 21.47 21.62 21.45 21.62 42,171 +0.14(+0.65%)
Aug 28, 2023 21.45 21.48 21.44 21.48 36,675 +0.05(+0.23%)
Aug 25, 2023 21.42 21.47 21.40 21.43 15,548 -0.00(-0.02%)
Aug 24, 2023 21.45 21.47 21.43 21.43 93,885 -0.05(-0.23%)
Aug 23, 2023 21.41 21.49 21.41 21.48 45,288 +0.18(+0.87%)
Aug 22, 2023 21.28 21.32 21.26 21.30 24,985 +0.02(+0.12%)
Aug 21, 2023 21.28 21.31 21.24 21.27 34,820 -0.10(-0.47%)
Aug 18, 2023 21.35 21.41 21.35 21.37 100,525 +0.03(+0.16%)
Aug 17, 2023 21.36 21.36 21.29 21.34 33,744 -0.02(-0.09%)
Aug 16, 2023 21.43 21.45 21.35 21.36 64,932 -0.05(-0.24%)
Aug 15, 2023 21.42 21.49 21.41 21.41 35,960 -0.05(-0.26%)
Aug 14, 2023 21.46 21.51 21.42 21.46 61,704 -0.02(-0.09%)
Aug 11, 2023 21.50 21.55 21.48 21.48 54,757 -0.08(-0.37%)
Aug 10, 2023 21.68 21.73 21.56 21.56 84,631 -0.12(-0.55%)
Aug 09, 2023 21.68 21.70 21.67 21.68 58,635 +0.02(+0.09%)
Aug 08, 2023 21.67 21.70 21.66 21.66 38,990 +0.08(+0.39%)
Aug 07, 2023 21.60 21.62 21.57 21.58 26,726 -0.04(-0.21%)
Aug 04, 2023 21.52 21.63 21.52 21.62 32,144 +0.19(+0.91%)
Aug 03, 2023 21.45 21.47 21.42 21.43 33,734 -0.14(-0.67%)
Aug 02, 2023 21.64 21.64 21.52 21.57 86,022 -0.07(-0.32%)
Aug 01, 2023 21.67 21.70 21.63 21.64 32,889 -0.14(-0.64%)
Jul 31, 2023 21.75 21.95 21.75 21.78 160,091 +0.04(+0.18%)
Jul 28, 2023 21.72 21.75 21.70 21.74 34,773 +0.07(+0.34%)
Jul 27, 2023 21.82 21.82 21.65 21.67 78,087 -0.18(-0.82%)
Jul 26, 2023 21.84 21.86 21.78 21.85 39,555 +0.07(+0.32%)
Jul 25, 2023 21.76 21.80 21.75 21.78 53,190 -0.04(-0.18%)
Jul 24, 2023 21.86 21.88 21.81 21.82 38,987 -0.01(-0.07%)
Jul 21, 2023 21.87 21.87 21.83 21.83 40,837 +0.01(+0.05%)
Jul 20, 2023 21.84 21.84 21.79 21.82 36,557 -0.12(-0.55%)
Jul 19, 2023 21.90 21.96 21.89 21.94 28,525 +0.06(+0.25%)
Jul 18, 2023 21.91 21.96 21.87 21.89 98,165 +0.04(+0.16%)
Jul 17, 2023 21.83 21.90 21.82 21.85 32,187 +0.01(+0.02%)
Jul 14, 2023 21.92 21.92 21.84 21.85 27,342 -0.09(-0.43%)
Jul 13, 2023 21.90 21.94 21.88 21.94 47,112 +0.13(+0.62%)
Jul 12, 2023 21.76 21.82 21.73 21.81 97,239 +0.18(+0.81%)
Jul 11, 2023 21.61 21.67 21.59 21.63 61,964 +0.04(+0.20%)
Jul 10, 2023 21.53 21.61 21.53 21.59 185,498 +0.07(+0.35%)
Jul 07, 2023 21.49 21.55 21.49 21.51 49,587 -0.02(-0.07%)
Jul 06, 2023 21.52 21.57 21.47 21.53 47,644 -0.14(-0.64%)
Jul 05, 2023 21.73 21.73 21.65 21.67 136,491 -0.05(-0.25%)
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.