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

22.09 +0.01 (+0.05%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 22.03 22.09 22.02 22.08 136,947 +0.09(+0.41%)
Jul 15, 2024 22.01 22.04 21.99 21.99 67,296 -0.06(-0.27%)
Jul 12, 2024 22.01 22.07 22.01 22.05 18,446 +0.05(+0.20%)
Jul 11, 2024 22.02 22.04 22.00 22.00 80,570 +0.11(+0.50%)
Jul 10, 2024 21.90 21.91 21.88 21.89 36,967 +0.01(+0.05%)
Jul 09, 2024 21.88 21.89 21.84 21.89 45,552 -0.02(-0.11%)
Jul 08, 2024 21.89 21.91 21.86 21.91 80,533 +0.02(+0.11%)
Jul 05, 2024 21.87 21.89 21.83 21.89 14,500 +0.06(+0.25%)
Jul 03, 2024 21.73 21.83 21.73 21.83 34,383 +0.18(+0.83%)
Jul 02, 2024 21.65 21.65 21.61 21.65 47,060 +0.04(+0.18%)
Jul 01, 2024 21.64 21.66 21.60 21.61 74,802 -0.21(-0.96%)
Jun 28, 2024 21.91 21.91 21.80 21.82 89,857 -0.06(-0.27%)
Jun 27, 2024 21.88 21.89 21.86 21.88 41,371 +0.04(+0.18%)
Jun 26, 2024 21.86 21.86 21.83 21.84 52,027 -0.08(-0.39%)
Jun 25, 2024 21.91 21.93 21.90 21.92 41,107 -0.01(-0.02%)
Jun 24, 2024 21.91 21.93 21.89 21.93 35,451 +0.01(+0.05%)
Jun 21, 2024 21.91 21.95 21.88 21.92 67,273 +0.00(+0.00%)
Jun 20, 2024 21.89 21.92 21.86 21.92 24,163 -0.01(-0.05%)
Jun 18, 2024 21.90 21.94 21.89 21.93 69,785 +0.06(+0.27%)
Jun 17, 2024 21.85 21.87 21.84 21.87 44,385 -0.07(-0.33%)
Jun 14, 2024 21.92 21.95 21.92 21.94 35,194 +0.02(+0.10%)
Jun 13, 2024 21.88 21.92 21.86 21.92 46,826 +0.10(+0.46%)
Jun 12, 2024 21.87 21.90 21.82 21.82 52,128 +0.11(+0.49%)
Jun 11, 2024 21.65 21.73 21.63 21.71 44,244 +0.06(+0.29%)
Jun 10, 2024 21.63 21.65 21.62 21.65 42,038 -0.04(-0.18%)
Jun 07, 2024 21.69 21.78 21.68 21.69 43,603 -0.15(-0.69%)
Jun 06, 2024 21.78 21.84 21.78 21.84 29,734 +0.00(+0.01%)
Jun 05, 2024 21.81 21.84 21.76 21.84 79,168 +0.05(+0.22%)
Jun 04, 2024 21.73 21.79 21.73 21.79 71,669 +0.11(+0.51%)
Jun 03, 2024 21.60 21.68 21.61 21.68 38,365 +0.11(+0.51%)
May 31, 2024 21.53 21.57 21.53 21.57 30,556 +0.08(+0.37%)
May 30, 2024 21.45 21.49 21.44 21.49 55,284 +0.09(+0.44%)
May 29, 2024 21.42 21.43 21.37 21.39 101,268 -0.10(-0.49%)
May 28, 2024 21.57 21.57 21.47 21.50 41,814 -0.06(-0.29%)
May 24, 2024 21.55 21.57 21.54 21.56 19,784 +0.01(+0.03%)
May 23, 2024 21.56 21.56 21.53 21.55 20,821 -0.06(-0.27%)
May 22, 2024 21.60 21.63 21.60 21.61 28,336 -0.03(-0.12%)
May 21, 2024 21.65 21.65 21.63 21.64 33,900 +0.04(+0.21%)
May 20, 2024 21.60 21.61 21.58 21.59 91,251 -0.02(-0.09%)
May 17, 2024 21.66 21.66 21.61 21.61 31,564 -0.07(-0.34%)
May 16, 2024 21.70 21.72 21.67 21.69 29,228 -0.01(-0.05%)
May 15, 2024 21.65 21.71 21.65 21.70 83,074 +0.13(+0.62%)
May 14, 2024 21.56 21.57 21.53 21.56 54,825 +0.06(+0.28%)
May 13, 2024 21.54 21.54 21.49 21.50 20,232 +0.02(+0.09%)
May 10, 2024 21.49 21.52 21.47 21.48 21,191 -0.05(-0.23%)
May 09, 2024 21.49 21.55 21.48 21.53 37,446 +0.04(+0.17%)
May 08, 2024 21.52 21.52 21.48 21.50 38,609 -0.04(-0.19%)
May 07, 2024 21.53 21.56 21.53 21.54 45,946 +0.06(+0.28%)
May 06, 2024 21.46 21.49 21.46 21.48 78,729 +0.03(+0.16%)
May 03, 2024 21.47 21.47 21.41 21.44 110,945 +0.11(+0.54%)
May 02, 2024 21.26 21.34 21.26 21.33 37,387 +0.07(+0.33%)
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.