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

26.30 USD +0.03 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 26.31 26.31 26.28 26.30 13,513 +0.03(+0.11%)
Jul 29, 2021 26.27 26.28 26.25 26.27 21,755 -0.03(-0.13%)
Jul 28, 2021 26.28 26.30 26.24 26.30 30,038 +0.02(+0.08%)
Jul 27, 2021 26.26 26.28 26.24 26.28 36,841 +0.06(+0.23%)
Jul 26, 2021 26.27 26.27 26.22 26.22 23,969 -0.02(-0.08%)
Jul 23, 2021 26.21 26.24 26.21 26.24 69,826 -0.02(-0.08%)
Jul 22, 2021 26.22 26.27 26.21 26.26 39,469 +0.07(+0.27%)
Jul 21, 2021 26.23 26.23 26.19 26.19 25,081 -0.09(-0.34%)
Jul 20, 2021 26.38 26.38 26.28 26.28 28,434 -0.04(-0.15%)
Jul 19, 2021 26.29 26.34 26.29 26.32 22,953 +0.15(+0.55%)
Jul 16, 2021 26.15 26.20 26.15 26.17 24,846 -0.02(-0.08%)
Jul 15, 2021 26.21 26.21 26.14 26.20 38,210 +0.06(+0.23%)
Jul 14, 2021 26.11 26.14 26.11 26.14 34,098 +0.08(+0.31%)
Jul 13, 2021 26.11 26.14 26.05 26.05 15,827 -0.06(-0.21%)
Jul 12, 2021 26.13 26.14 26.10 26.11 84,242 -0.01(-0.06%)
Jul 09, 2021 26.12 26.15 26.12 26.12 22,274 -0.08(-0.32%)
Jul 08, 2021 26.12 26.25 26.12 26.21 79,985 +0.08(+0.31%)
Jul 07, 2021 26.17 26.23 26.13 26.13 165,762 -0.04(-0.13%)
Jul 06, 2021 26.14 26.19 26.11 26.17 33,328 +0.10(+0.37%)
Jul 02, 2021 26.04 26.07 26.03 26.07 10,012 +0.04(+0.17%)
Jul 01, 2021 26.05 26.11 26.00 26.02 70,251 -0.06(-0.22%)
Jun 30, 2021 26.13 26.13 26.08 26.08 38,991 +0.02(+0.06%)
Jun 29, 2021 26.02 26.07 26.02 26.07 18,213 +0.02(+0.06%)
Jun 28, 2021 26.08 26.08 26.04 26.05 28,070 +0.06(+0.25%)
Jun 25, 2021 26.04 26.04 25.98 25.99 36,618 -0.05(-0.19%)
Jun 24, 2021 26.04 26.05 26.02 26.04 52,974 +0.01(+0.04%)
Jun 23, 2021 26.03 26.04 26.01 26.02 36,725 -0.01(-0.05%)
Jun 22, 2021 26.01 26.04 25.99 26.04 26,908 +0.03(+0.12%)
Jun 21, 2021 26.18 26.18 26.00 26.01 45,166 -0.07(-0.28%)
Jun 18, 2021 26.01 26.09 26.00 26.08 32,156 +0.07(+0.29%)
Jun 17, 2021 25.97 26.10 25.96 26.00 60,625 +0.18(+0.72%)
Jun 16, 2021 26.03 26.05 25.82 25.82 38,457 -0.19(-0.73%)
Jun 15, 2021 26.00 26.02 25.98 26.01 70,753 +0.02(+0.08%)
Jun 14, 2021 26.07 26.07 25.97 25.99 106,238 -0.08(-0.31%)
Jun 11, 2021 26.22 26.22 26.06 26.07 26,022 -0.01(-0.05%)
Jun 10, 2021 25.98 26.08 25.98 26.08 33,286 +0.05(+0.18%)
Jun 09, 2021 26.04 26.04 26.03 26.04 51,085 +0.06(+0.23%)
Jun 08, 2021 25.99 25.99 25.97 25.98 25,369 +0.04(+0.15%)
Jun 07, 2021 25.94 25.94 25.93 25.93 13,384 -0.01(-0.04%)
Jun 04, 2021 25.90 25.95 25.90 25.95 26,942 +0.09(+0.35%)
Jun 03, 2021 25.88 25.88 25.85 25.86 43,280 -0.05(-0.19%)
Jun 02, 2021 25.89 25.93 25.89 25.91 41,252 +0.03(+0.12%)
Jun 01, 2021 25.86 25.88 25.84 25.88 56,183 -0.05(-0.19%)
May 28, 2021 25.93 25.96 25.91 25.92 46,398 -0.00(-0.00%)
May 27, 2021 25.94 25.94 25.92 25.92 42,811 -0.03(-0.12%)
May 26, 2021 25.95 25.99 25.95 25.95 101,658 -0.02(-0.07%)
May 25, 2021 25.94 25.97 25.94 25.97 14,944 +0.07(+0.27%)
May 24, 2021 25.89 25.92 25.89 25.90 24,987 +0.02(+0.09%)
May 21, 2021 25.89 26.00 25.88 25.88 58,250 +0.01(+0.06%)
May 20, 2021 25.83 25.88 25.83 25.87 43,322 +0.08(+0.29%)
May 19, 2021 25.83 25.94 25.78 25.79 71,364 -0.04(-0.14%)
May 18, 2021 25.82 25.83 25.81 25.83 45,687 -0.01(-0.06%)
May 17, 2021 25.86 25.88 25.84 25.84 61,311 -0.03(-0.10%)
May 14, 2021 25.85 25.87 25.84 25.87 31,910 +0.05(+0.19%)
May 13, 2021 25.80 25.82 25.80 25.82 53,595 +0.05(+0.19%)
May 12, 2021 25.82 25.82 25.76 25.77 73,816 -0.08(-0.31%)
May 11, 2021 25.85 25.86 25.84 25.85 12,854 -0.06(-0.23%)
May 10, 2021 25.94 26.11 25.91 25.91 155,496 -0.06(-0.23%)
May 07, 2021 26.01 26.04 25.95 25.97 38,293 +0.00(+0.00%)
May 06, 2021 25.94 25.98 25.94 25.97 18,411 +0.02(+0.08%)
May 05, 2021 25.92 25.96 25.92 25.95 53,942 +0.02(+0.07%)
May 04, 2021 25.95 25.98 25.92 25.93 76,847 +0.02(+0.09%)
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.