Quantcast

NuShares ESG U.S. Aggregate Bond ETF Historical Stock Prices

(ETF)
NUBD 
$23.8894
*  
0.0224
0.09%
Get NUBD Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading NUBD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 23.90 23.8401 23.8894 6,404
10/22/2018 23.87 23.87 23.815 23.867 4,026
10/19/2018 23.9 23.9 23.879 23.88 7,788
10/18/2018 23.8793 23.8793 23.8652 23.8693 1,081
10/17/2018 23.875 23.91 23.865 23.8693 2,857
10/16/2018 23.94 23.94 23.86 23.87 10,501
10/15/2018 23.95 23.95 23.8819 23.93 7,135
10/12/2018 23.95 23.97 23.9116 23.97 3,507
10/11/2018 23.83 23.93 23.83 23.909 9,558
10/10/2018 23.85 23.86 23.835 23.835 1,479
10/09/2018 23.81 23.86 23.8 23.8 14,010
10/08/2018 23.85 23.85 23.84 23.85 1,651
10/05/2018 23.87 23.87 23.8001 23.8699 26,721
10/04/2018 23.91 23.91 23.8821 23.8821 1,378
10/03/2018 24.0248 24.0248 23.9616 23.99 6,300
10/02/2018 24.001 24.06 24 24 3,848
10/01/2018 24 24.05 24 24.0499 19,200
09/28/2018 24.1 24.109 24.0401 24.0791 7,756
09/27/2018 24.07 24.09 24.07 24.09 3,421
09/26/2018 24.06 24.08 24.0301 24.08 1,224
09/25/2018 24.002 24.06 24.002 24.06 11,038
09/24/2018 24.0483 24.0483 24.0219 24.0456 849
09/21/2018 24.07 24.07 24.0418 24.0418 976
09/20/2018 24.05 24.06 24.0075 24.06 11,630
09/19/2018 24.07 24.075 24.0289 24.06 11,713
09/18/2018 24.1094 24.1094 24.1094 24.1094 00
09/17/2018 24.1196 24.1196 24.1094 24.1094 498
09/14/2018 24.1172 24.1228 24.1172 24.1228 1,541
09/13/2018 24.0839 24.1 24.0719 24.1 8,832
09/12/2018 24.17 24.17 24.1001 24.1405 11,237
09/11/2018 24.17 24.17 24.1379 24.1699 831
09/10/2018 24.1568 24.19 24.1301 24.19 25,803
09/07/2018 24.21 24.22 24.16 24.19 22,404
09/06/2018 24.22 24.24 24.18 24.24 15,971
09/05/2018 24.22 24.22 24.1659 24.219 5,868
09/04/2018 24.2467 24.2467 24.24 24.245 8,681
08/31/2018 24.34 24.34 24.32 24.33 2,525
08/30/2018 24.31 24.31 24.305 24.31 13,010
08/29/2018 24.3 24.3 24.3 24.3 3,932
08/28/2018 24.26 24.3171 24.26 24.27 2,231
08/27/2018 24.355 24.36 24.35 24.35 8,604
08/24/2018 24.35 24.37 24.35 24.37 11,590
08/23/2018 24.38 24.38 24.3456 24.3699 5,749
08/22/2018 24.36 24.365 24.3401 24.36 10,670
08/21/2018 24.3209 24.36 24.3209 24.35 968
08/20/2018 24.35 24.35 24.34 24.34 5,500
08/17/2018 24.31 24.31 24.31 24.31 701
08/16/2018 24.3 24.32 24.283 24.2893 12,876
08/15/2018 24.2808 24.2808 24.27 24.27 1,660
08/14/2018 24.24 24.24 24.2019 24.23 6,135
08/13/2018 24.23 24.23 24.229 24.23 15,814
08/10/2018 24.2143 24.24 24.2143 24.24 2,509
08/09/2018 24.165 24.18 24.16 24.18 1,912
08/08/2018 24.15 24.15 24.115 24.15 13,198
08/07/2018 24.18 24.18 24.1498 24.16 1,940
08/06/2018 24.18 24.19 24.163 24.18 942
08/03/2018 24.14 24.16 24.135 24.16 21,517
08/02/2018 24.1045 24.12 24.092 24.0948 4,836
08/01/2018 24.109 24.13 24.07 24.13 6,062
07/31/2018 24.1735 24.2 24.1709 24.2 2,712
07/30/2018 24.19 24.2 24.163 24.163 9,849
07/27/2018 24.24 24.24 24.11 24.15 58,785
07/26/2018 24.2108 24.2199 24.2098 24.2199 1,082
07/25/2018 24.24 24.24 24.2217 24.2217 728
07/24/2018 24.19 24.2099 24.1648 24.193 1,136
07/23/2018 24.21 24.26 24.19 24.19 6,912
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for NUBD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio