Skip to main content

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

23.22 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 23.17 23.24 23.16 23.22 67,239 +0.08(+0.37%)
May 19, 2022 23.18 23.19 23.13 23.14 34,585 +0.05(+0.22%)
May 18, 2022 22.99 23.09 22.99 23.09 31,505 +0.08(+0.33%)
May 17, 2022 23.02 23.04 23.00 23.01 36,850 -0.12(-0.51%)
May 16, 2022 23.12 23.19 23.12 23.13 58,341 +0.06(+0.26%)
May 13, 2022 23.09 23.12 23.04 23.07 76,005 -0.09(-0.40%)
May 12, 2022 23.14 23.21 23.14 23.16 36,151 +0.05(+0.22%)
May 11, 2022 22.95 23.12 22.95 23.11 69,835 +0.08(+0.35%)
May 10, 2022 23.06 23.11 23.02 23.03 46,055 +0.07(+0.32%)
May 09, 2022 22.84 22.96 22.84 22.95 107,977 +0.08(+0.37%)
May 06, 2022 22.91 22.94 22.85 22.87 30,909 -0.08(-0.37%)
May 05, 2022 23.07 23.07 22.88 22.95 32,440 -0.21(-0.90%)
May 04, 2022 23.00 23.18 22.98 23.16 67,367 +0.13(+0.58%)
May 03, 2022 23.09 23.10 23.03 23.03 69,537 +0.03(+0.13%)
May 02, 2022 23.02 23.03 22.98 23.00 28,433 -0.14(-0.61%)
Apr 29, 2022 23.17 23.23 23.14 23.14 86,492 -0.11(-0.49%)
Apr 28, 2022 23.24 23.27 23.21 23.25 74,064 -0.05(-0.24%)
Apr 27, 2022 23.37 23.42 23.25 23.31 95,948 -0.07(-0.28%)
Apr 26, 2022 23.44 23.44 23.37 23.38 36,930 +0.03(+0.14%)
Apr 25, 2022 23.32 23.41 23.32 23.34 67,948 +0.15(+0.66%)
Apr 22, 2022 23.13 23.26 23.12 23.19 39,800 -0.01(-0.06%)
Apr 21, 2022 23.27 23.27 23.16 23.20 53,323 -0.12(-0.53%)
Apr 20, 2022 23.28 23.35 23.28 23.33 36,202 +0.14(+0.60%)
Apr 19, 2022 23.23 23.28 23.19 23.19 62,478 -0.17(-0.74%)
Apr 18, 2022 23.42 23.42 23.36 23.36 38,249 -0.05(-0.19%)
Apr 14, 2022 23.52 23.52 23.40 23.41 56,594 -0.16(-0.66%)
Apr 13, 2022 23.55 23.61 23.55 23.57 30,676 +0.04(+0.17%)
Apr 12, 2022 23.54 23.58 23.50 23.52 36,633 +0.08(+0.34%)
Apr 11, 2022 23.46 23.46 23.42 23.45 47,111 -0.11(-0.45%)
Apr 08, 2022 23.56 23.61 23.51 23.55 234,065 -0.09(-0.37%)
Apr 07, 2022 23.69 23.71 23.63 23.64 28,206 -0.07(-0.30%)
Apr 06, 2022 23.64 23.77 23.64 23.71 20,628 -0.09(-0.36%)
Apr 05, 2022 23.95 23.95 23.78 23.80 48,325 -0.20(-0.83%)
Apr 04, 2022 24.03 24.04 23.96 24.00 44,688 -0.01(-0.04%)
Apr 01, 2022 23.89 24.04 23.89 24.00 46,117 -0.12(-0.48%)
Mar 31, 2022 24.12 24.15 24.12 24.12 129,222 +0.02(+0.09%)
Mar 30, 2022 23.99 24.11 23.99 24.10 34,486 +0.08(+0.32%)
Mar 29, 2022 24.00 24.04 23.96 24.02 35,811 +0.10(+0.42%)
Mar 28, 2022 23.91 23.96 23.88 23.92 76,952 +0.05(+0.19%)
Mar 25, 2022 24.04 24.04 23.84 23.88 68,631 -0.18(-0.75%)
Mar 24, 2022 24.00 24.08 23.99 24.06 25,335 -0.05(-0.21%)
Mar 23, 2022 24.04 24.11 24.01 24.11 62,020 +0.10(+0.42%)
Mar 22, 2022 24.02 24.03 24.00 24.00 57,403 -0.07(-0.29%)
Mar 21, 2022 24.20 24.20 24.07 24.07 25,339 -0.23(-0.96%)
Mar 18, 2022 24.27 24.34 24.27 24.31 17,161 +0.05(+0.22%)
Mar 17, 2022 24.28 24.31 24.23 24.25 55,280 +0.06(+0.26%)
Mar 16, 2022 24.19 24.22 24.06 24.19 38,032 +0.01(+0.02%)
Mar 15, 2022 24.26 24.27 24.15 24.18 19,946 +0.03(+0.14%)
Mar 14, 2022 24.24 24.24 24.15 24.15 30,661 -0.21(-0.86%)
Mar 11, 2022 24.38 24.42 24.29 24.36 80,533 -0.02(-0.09%)
Mar 10, 2022 24.38 24.40 24.36 24.38 42,725 -0.14(-0.56%)
Mar 09, 2022 24.54 24.55 24.50 24.52 33,164 -0.05(-0.19%)
Mar 08, 2022 24.54 24.60 24.53 24.57 41,992 -0.13(-0.54%)
Mar 07, 2022 24.71 24.77 24.68 24.70 36,377 -0.11(-0.42%)
Mar 04, 2022 24.82 24.85 24.80 24.81 18,782 +0.10(+0.39%)
Mar 03, 2022 24.65 24.73 24.65 24.71 45,057 +0.05(+0.18%)
Mar 02, 2022 24.82 24.82 24.66 24.66 95,852 -0.27(-1.08%)
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.