Skip to main content

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

21.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 21.93 22.00 21.93 21.97 25,360 +0.05(+0.23%)
Mar 26, 2024 21.89 21.92 21.88 21.92 47,143 +0.02(+0.09%)
Mar 25, 2024 21.93 21.93 21.88 21.90 48,028 +0.03(+0.14%)
Mar 22, 2024 21.98 21.98 21.87 21.87 34,234 -0.01(-0.03%)
Mar 21, 2024 21.86 21.89 21.84 21.88 26,206 +0.02(+0.08%)
Mar 20, 2024 21.84 21.87 21.80 21.86 31,215 +0.06(+0.28%)
Mar 19, 2024 21.80 21.83 21.79 21.80 44,061 +0.05(+0.23%)
Mar 18, 2024 21.79 21.79 21.73 21.75 58,936 -0.04(-0.18%)
Mar 15, 2024 21.78 21.81 21.77 21.79 114,073 +0.00(+0.00%)
Mar 14, 2024 21.86 21.86 21.78 21.79 54,537 -0.14(-0.64%)
Mar 13, 2024 21.92 21.99 21.83 21.93 48,656 -0.01(-0.02%)
Mar 12, 2024 21.96 21.98 21.92 21.94 111,721 -0.10(-0.45%)
Mar 11, 2024 22.03 22.05 22.01 22.04 40,405 -0.01(-0.05%)
Mar 08, 2024 22.04 22.11 22.03 22.05 36,296 +0.03(+0.14%)
Mar 07, 2024 22.01 22.02 21.96 22.02 484,258 +0.04(+0.16%)
Mar 06, 2024 21.96 22.01 21.93 21.98 61,323 +0.04(+0.18%)
Mar 05, 2024 21.93 21.96 21.91 21.94 113,476 +0.09(+0.41%)
Mar 04, 2024 21.84 21.88 21.82 21.85 48,975 -0.04(-0.18%)
Mar 01, 2024 21.80 21.90 21.73 21.89 42,519 +0.09(+0.41%)
Feb 29, 2024 21.78 21.82 21.77 21.80 42,855 +0.04(+0.18%)
Feb 28, 2024 21.72 21.76 21.70 21.76 36,893 +0.07(+0.30%)
Feb 27, 2024 21.73 21.74 21.69 21.70 36,702 -0.04(-0.16%)
Feb 26, 2024 21.76 21.76 21.69 21.73 47,427 -0.04(-0.16%)
Feb 23, 2024 21.68 21.78 21.68 21.77 49,548 +0.08(+0.35%)
Feb 22, 2024 21.67 21.70 21.66 21.69 38,962 -0.00(-0.01%)
Feb 21, 2024 21.74 21.75 21.66 21.69 82,726 -0.04(-0.21%)
Feb 20, 2024 21.73 21.77 21.72 21.74 65,790 +0.00(+0.02%)
Feb 16, 2024 21.69 21.73 21.68 21.73 53,148 -0.04(-0.18%)
Feb 15, 2024 21.79 21.81 21.75 21.77 33,375 +0.02(+0.09%)
Feb 14, 2024 21.67 21.75 21.67 21.75 34,180 +0.09(+0.41%)
Feb 13, 2024 21.74 21.74 21.65 21.66 81,172 -0.18(-0.85%)
Feb 12, 2024 21.86 21.88 21.83 21.85 34,261 +0.01(+0.03%)
Feb 09, 2024 21.82 21.88 21.81 21.84 24,606 -0.02(-0.09%)
Feb 08, 2024 21.87 21.89 21.84 21.86 47,856 -0.07(-0.32%)
Feb 07, 2024 21.98 21.98 21.92 21.93 32,385 -0.03(-0.11%)
Feb 06, 2024 21.88 21.97 21.88 21.96 48,552 +0.09(+0.43%)
Feb 05, 2024 21.89 21.89 21.82 21.86 30,043 -0.17(-0.77%)
Feb 02, 2024 22.03 22.07 21.98 22.03 73,022 -0.19(-0.87%)
Feb 01, 2024 22.20 22.29 22.17 22.22 41,118 +0.16(+0.74%)
Jan 31, 2024 22.13 22.13 22.06 22.06 83,635 +0.05(+0.23%)
Jan 30, 2024 22.00 22.01 21.93 22.01 22,594 +0.04(+0.18%)
Jan 29, 2024 21.94 21.98 21.90 21.97 10,628 +0.09(+0.43%)
Jan 26, 2024 21.91 21.91 21.85 21.88 41,634 -0.03(-0.11%)
Jan 25, 2024 21.86 21.91 21.86 21.90 25,526 +0.10(+0.46%)
Jan 24, 2024 21.94 21.94 21.80 21.80 56,093 -0.04(-0.18%)
Jan 23, 2024 21.86 21.87 21.81 21.84 56,723 -0.04(-0.18%)
Jan 22, 2024 21.93 21.93 21.88 21.88 26,642 +0.02(+0.11%)
Jan 19, 2024 21.84 21.89 21.81 21.86 54,123 +0.01(+0.07%)
Jan 18, 2024 21.89 21.92 21.77 21.84 38,534 -0.06(-0.29%)
Jan 17, 2024 21.89 21.91 21.86 21.91 25,176 -0.03(-0.16%)
Jan 16, 2024 22.02 22.06 21.93 21.94 77,989 -0.16(-0.74%)
Jan 12, 2024 22.10 22.14 22.08 22.11 38,222 +0.04(+0.18%)
Jan 11, 2024 21.98 22.07 21.96 22.07 32,517 +0.10(+0.48%)
Jan 10, 2024 22.01 22.01 21.94 21.96 59,210 -0.00(-0.00%)
Jan 09, 2024 21.98 21.99 21.95 21.96 24,567 -0.01(-0.07%)
Jan 08, 2024 21.92 22.02 21.90 21.98 59,716 +0.09(+0.39%)
Jan 05, 2024 21.89 21.99 21.88 21.89 46,964 -0.06(-0.27%)
Jan 04, 2024 21.94 21.98 21.93 21.95 148,098 -0.10(-0.48%)
Jan 03, 2024 21.97 22.06 21.93 22.06 80,992 +0.02(+0.07%)
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.