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

26.28 USD -0.05 (-0.21%)
Streaming Delayed Price Updated: 1:53 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 24.27 24.37 24.26 24.28 3,138 +0.03(+0.12%)
Jun 28, 2018 24.30 25.90 24.25 24.25 29,780 -0.04(-0.15%)
Jun 27, 2018 24.27 24.29 24.27 24.29 4,172 +0.05(+0.19%)
Jun 26, 2018 24.24 24.25 24.22 24.24 8,940 +0.02(+0.08%)
Jun 25, 2018 24.23 24.24 24.22 24.22 4,482 +0.01(+0.04%)
Jun 22, 2018 24.19 24.23 24.19 24.21 4,287 +0.02(+0.07%)
Jun 21, 2018 24.21 24.21 24.19 24.19 523 -0.02(-0.07%)
Jun 20, 2018 24.24 24.24 24.21 24.21 1,553 -0.00(-0.02%)
Jun 19, 2018 24.21 24.22 24.21 24.21 2,499 +0.06(+0.27%)
Jun 18, 2018 24.23 24.23 24.15 24.15 32,543 -0.07(-0.29%)
Jun 15, 2018 24.22 24.22 24.22 24.22 300 +0.07(+0.29%)
Jun 14, 2018 24.15 24.17 24.15 24.15 1,141 +0.00(+0.00%)
Jun 13, 2018 24.15 24.17 24.11 24.15 2,579 +0.01(+0.06%)
Jun 12, 2018 24.14 24.17 24.12 24.14 1,925 -0.02(-0.09%)
Jun 11, 2018 24.17 24.17 24.15 24.16 3,170 -0.03(-0.14%)
Jun 08, 2018 24.19 24.19 24.19 24.19 409 +0.01(+0.03%)
Jun 07, 2018 24.16 24.19 24.15 24.18 33,093 +0.02(+0.09%)
Jun 06, 2018 24.16 24.16 24.13 24.16 4,344 -0.04(-0.18%)
Jun 05, 2018 24.22 24.22 24.19 24.20 3,182 -0.04(-0.15%)
Jun 04, 2018 24.23 24.25 24.23 24.24 7,413 -0.02(-0.07%)
Jun 01, 2018 24.26 24.28 24.26 24.26 2,029 -0.08(-0.34%)
May 30, 2018 24.34 24.34 24.34 136 +0.02(+0.08%)
May 29, 2018 24.33 24.37 24.30 24.32 4,221 +0.12(+0.49%)
May 25, 2018 24.20 24.20 24.20 0 +0.02(+0.10%)
May 24, 2018 24.18 24.18 24.17 24.18 4,993 +0.09(+0.36%)
May 23, 2018 24.09 24.09 24.09 24.09 228 +0.02(+0.10%)
May 22, 2018 24.05 24.07 24.05 24.07 2,739 +0.02(+0.08%)
May 18, 2018 24.05 24.05 24.05 113 +0.00(+0.00%)
May 17, 2018 24.05 24.05 23.98 24.05 3,348 -0.03(-0.12%)
May 16, 2018 24.09 24.09 24.03 24.08 1,654 -0.04(-0.17%)
May 15, 2018 24.13 24.13 24.08 24.12 2,675 -0.05(-0.21%)
May 14, 2018 24.19 24.19 24.15 24.17 4,399 -0.01(-0.04%)
May 11, 2018 24.17 24.19 24.17 24.18 6,946 +0.01(+0.04%)
May 10, 2018 24.17 24.17 24.17 24.17 324 +0.01(+0.04%)
May 09, 2018 24.15 24.38 24.13 24.16 77,949 -0.01(-0.04%)
May 08, 2018 24.18 24.19 24.17 24.17 3,489 -0.04(-0.17%)
May 07, 2018 24.20 24.21 24.15 24.21 5,675 +0.01(+0.04%)
May 04, 2018 24.20 24.21 24.20 24.20 1,322 +0.05(+0.19%)
May 03, 2018 24.19 24.19 24.15 24.15 751 -0.02(-0.10%)
May 02, 2018 24.18 24.18 24.12 24.18 1,387 +0.02(+0.09%)
May 01, 2018 24.19 24.19 24.16 24.16 336 -0.07(-0.30%)
Apr 30, 2018 24.26 24.27 24.23 24.23 1,248 +0.02(+0.08%)
Apr 27, 2018 24.19 24.21 24.19 24.21 11,018 +0.04(+0.17%)
Apr 26, 2018 24.16 24.17 24.12 24.17 2,889 +0.02(+0.08%)
Apr 25, 2018 24.14 24.15 24.13 24.15 3,862 +0.01(+0.06%)
Apr 24, 2018 24.09 24.17 24.09 24.14 10,418 -0.01(-0.04%)
Apr 23, 2018 24.18 24.19 24.14 24.14 9,113 -0.05(-0.20%)
Apr 20, 2018 24.18 24.23 24.18 24.19 10,625 -0.02(-0.07%)
Apr 19, 2018 24.23 24.24 24.21 24.21 6,822 -0.07(-0.29%)
Apr 18, 2018 24.33 24.33 24.28 24.28 2,154 -0.06(-0.27%)
Apr 17, 2018 24.34 24.34 24.33 24.34 3,590 +0.01(+0.06%)
Apr 16, 2018 24.24 24.33 24.24 24.33 3,623 +0.00(+0.00%)
Apr 13, 2018 24.33 24.33 24.33 24.33 253 -0.02(-0.08%)
Apr 12, 2018 24.36 24.36 24.29 24.35 12,150 -0.00(-0.01%)
Apr 11, 2018 24.35 24.37 24.35 24.35 3,313 -0.01(-0.03%)
Apr 10, 2018 24.36 24.36 24.33 24.36 952 +0.03(+0.10%)
Apr 09, 2018 24.37 24.37 24.33 24.33 2,952 -0.03(-0.10%)
Apr 06, 2018 24.35 24.37 24.33 24.36 2,000 +0.04(+0.16%)
Apr 05, 2018 24.30 24.32 24.30 24.32 2,746 -0.03(-0.12%)
Apr 04, 2018 24.31 24.37 24.31 24.35 31,263 +0.01(+0.04%)
Apr 03, 2018 24.32 24.35 24.32 24.34 12,140 +0.00(+0.00%)
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.