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

26.30 USD +0.02 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 25.89 25.94 25.89 25.91 60,532 -0.02(-0.08%)
Apr 30, 2021 25.92 25.94 25.90 25.93 31,600 +0.03(+0.12%)
Apr 29, 2021 25.86 25.91 25.85 25.90 40,163 -0.02(-0.06%)
Apr 28, 2021 25.91 25.92 25.88 25.92 22,082 +0.01(+0.04%)
Apr 27, 2021 25.96 25.96 25.90 25.90 52,228 -0.06(-0.23%)
Apr 26, 2021 25.99 25.99 25.96 25.96 32,579 -0.02(-0.08%)
Apr 23, 2021 26.00 26.00 25.98 25.98 41,300 +0.00(+0.02%)
Apr 22, 2021 26.06 26.12 25.95 25.98 188,322 +0.00(+0.02%)
Apr 21, 2021 25.96 25.98 25.93 25.98 55,310 +0.02(+0.08%)
Apr 20, 2021 25.91 26.07 25.91 25.95 83,856 +0.04(+0.17%)
Apr 19, 2021 25.89 25.93 25.89 25.91 21,571 -0.03(-0.12%)
Apr 16, 2021 25.94 25.97 25.94 25.94 65,900 -0.06(-0.23%)
Apr 15, 2021 25.96 26.03 25.95 26.00 52,129 +0.10(+0.39%)
Apr 14, 2021 25.90 25.91 25.87 25.90 41,198 -0.02(-0.07%)
Apr 13, 2021 25.84 25.92 25.84 25.92 34,240 +0.08(+0.30%)
Apr 12, 2021 25.84 25.85 25.83 25.84 144,565 -0.02(-0.07%)
Apr 09, 2021 25.82 25.89 25.82 25.86 55,500 -0.04(-0.16%)
Apr 08, 2021 25.87 25.91 25.87 25.90 92,477 +0.06(+0.25%)
Apr 07, 2021 26.34 26.34 25.83 25.83 81,767 -0.07(-0.25%)
Apr 06, 2021 25.85 25.90 25.84 25.90 71,188 +0.09(+0.36%)
Apr 05, 2021 25.81 25.82 25.78 25.81 24,578 -0.03(-0.12%)
Apr 01, 2021 25.84 25.85 25.81 25.84 99,700 +0.02(+0.08%)
Mar 31, 2021 25.84 25.84 25.79 25.82 59,158 +0.03(+0.12%)
Mar 30, 2021 25.78 25.81 25.75 25.79 37,204 +0.00(+0.02%)
Mar 29, 2021 25.85 25.85 25.76 25.79 60,022 -0.06(-0.23%)
Mar 26, 2021 25.84 25.87 25.82 25.84 25,700 -0.04(-0.14%)
Mar 25, 2021 25.91 25.93 25.86 25.88 45,023 -0.02(-0.08%)
Mar 24, 2021 25.85 25.90 25.84 25.90 31,909 +0.04(+0.16%)
Mar 23, 2021 25.83 25.87 25.80 25.86 64,195 +0.06(+0.24%)
Mar 22, 2021 25.79 25.81 25.76 25.80 36,335 +0.05(+0.18%)
Mar 19, 2021 25.69 25.75 25.69 25.75 47,800 +0.02(+0.08%)
Mar 18, 2021 25.66 25.77 25.66 25.73 30,164 -0.06(-0.23%)
Mar 17, 2021 25.71 25.82 25.71 25.79 50,089 -0.02(-0.08%)
Mar 16, 2021 25.79 25.85 25.77 25.81 93,110 -0.01(-0.06%)
Mar 15, 2021 25.76 25.85 25.76 25.83 54,120 -0.00(-0.02%)
Mar 12, 2021 25.84 25.84 25.80 25.83 42,600 -0.12(-0.48%)
Mar 11, 2021 25.96 25.97 25.91 25.95 20,328 -0.00(-0.02%)
Mar 10, 2021 25.93 25.97 25.93 25.96 35,416 +0.04(+0.15%)
Mar 09, 2021 25.88 25.93 25.88 25.92 19,984 +0.08(+0.30%)
Mar 08, 2021 25.91 25.91 25.84 25.84 24,768 -0.11(-0.41%)
Mar 05, 2021 25.92 25.96 25.90 25.95 41,900 -0.00(-0.01%)
Mar 04, 2021 26.07 26.07 25.94 25.95 37,439 -0.10(-0.38%)
Mar 03, 2021 26.08 26.09 26.03 26.05 65,601 -0.08(-0.30%)
Mar 02, 2021 26.12 26.16 26.09 26.13 69,804 +0.01(+0.04%)
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.