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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	21.93	21.93	21.86	21.86	84,392	+0.05(+0.23%)
Jan 30, 2024	21.80	21.81	21.73	21.81	22,798	+0.04(+0.18%)
Jan 29, 2024	21.74	21.78	21.71	21.77	10,724	+0.09(+0.43%)
Jan 26, 2024	21.71	21.71	21.66	21.68	42,011	-0.02(-0.11%)
Jan 25, 2024	21.67	21.71	21.66	21.71	25,757	+0.10(+0.46%)
Jan 24, 2024	21.74	21.74	21.61	21.61	56,601	-0.04(-0.18%)
Jan 23, 2024	21.67	21.68	21.62	21.65	57,237	-0.04(-0.18%)
Jan 22, 2024	21.73	21.73	21.69	21.69	26,883	+0.02(+0.11%)
Jan 19, 2024	21.65	21.70	21.62	21.66	54,613	+0.01(+0.07%)
Jan 18, 2024	21.70	21.72	21.58	21.65	38,883	-0.06(-0.30%)
Jan 17, 2024	21.69	21.71	21.67	21.71	25,404	-0.03(-0.16%)
Jan 16, 2024	21.82	21.86	21.74	21.74	78,696	-0.16(-0.74%)
Jan 12, 2024	21.90	21.94	21.88	21.91	38,568	+0.04(+0.18%)
Jan 11, 2024	21.78	21.87	21.76	21.87	32,812	+0.10(+0.48%)
Jan 10, 2024	21.81	21.81	21.74	21.76	59,747	-0.00(-0.00%)
Jan 09, 2024	21.78	21.79	21.75	21.77	24,790	-0.01(-0.07%)
Jan 08, 2024	21.72	21.82	21.71	21.78	60,257	+0.08(+0.39%)
Jan 05, 2024	21.70	21.79	21.69	21.70	47,389	-0.06(-0.27%)
Jan 04, 2024	21.74	21.78	21.73	21.75	149,439	-0.10(-0.48%)
Jan 03, 2024	21.77	21.86	21.73	21.86	81,726	+0.02(+0.07%)
Jan 02, 2024	21.84	21.87	21.82	21.84	128,336	-0.10(-0.45%)
Dec 29, 2023	21.92	21.99	21.92	21.94	288,392	-0.04(-0.18%)
Dec 28, 2023	21.98	22.02	21.95	21.98	255,983	-0.04(-0.19%)
Dec 27, 2023	21.95	22.03	21.93	22.02	352,597	+0.13(+0.57%)
Dec 26, 2023	21.87	21.90	21.86	21.90	14,474	+0.03(+0.12%)
Dec 22, 2023	21.93	21.93	21.85	21.87	76,497	-0.01(-0.03%)
Dec 21, 2023	21.88	21.89	21.84	21.88	29,147	-0.00(-0.01%)
Dec 20, 2023	21.85	21.89	21.81	21.88	66,696	+0.07(+0.34%)
Dec 19, 2023	21.77	21.87	21.77	21.81	57,483	+0.02(+0.11%)
Dec 18, 2023	21.79	21.79	21.75	21.78	37,599	-0.04(-0.20%)
Dec 15, 2023	21.80	21.84	21.80	21.83	109,386	-0.02(-0.11%)
Dec 14, 2023	21.81	21.88	21.73	21.85	57,270	+0.17(+0.80%)
Dec 13, 2023	21.45	21.73	21.41	21.68	121,579	+0.26(+1.22%)
Dec 12, 2023	21.37	21.43	21.34	21.42	43,616	+0.07(+0.35%)
Dec 11, 2023	21.33	21.37	21.29	21.34	63,971	-0.02(-0.07%)
Dec 08, 2023	21.35	21.38	21.32	21.36	29,001	-0.10(-0.47%)
Dec 07, 2023	21.45	21.51	21.43	21.46	86,859	+0.03(+0.14%)
Dec 06, 2023	21.42	21.48	21.40	21.43	100,235	+0.04(+0.18%)
Dec 05, 2023	21.35	21.41	21.34	21.39	109,034	+0.19(+0.88%)
Dec 04, 2023	21.27	21.29	21.21	21.21	28,096	-0.13(-0.60%)
Dec 01, 2023	21.19	21.35	21.16	21.34	79,023	+0.18(+0.85%)
Nov 30, 2023	21.18	21.19	21.12	21.16	79,177	-0.14(-0.64%)
Nov 29, 2023	21.18	21.29	21.18	21.29	42,673	+0.18(+0.84%)
Nov 28, 2023	21.00	21.14	21.00	21.12	83,350	+0.09(+0.42%)
Nov 27, 2023	20.98	21.04	20.97	21.03	10,073	+0.12(+0.56%)
Nov 24, 2023	20.93	20.95	20.91	20.91	14,065	-0.08(-0.37%)
Nov 22, 2023	21.04	21.05	20.98	20.99	58,619	+0.01(+0.07%)
Nov 21, 2023	21.01	21.01	20.94	20.97	47,167	+0.06(+0.30%)
Nov 20, 2023	20.89	20.98	20.89	20.91	40,059	+0.03(+0.14%)
Nov 17, 2023	20.93	20.95	20.88	20.88	56,895	-0.05(-0.23%)
Nov 16, 2023	20.95	20.95	20.88	20.93	47,575	+0.13(+0.61%)
Nov 15, 2023	20.80	20.81	20.75	20.80	26,513	-0.09(-0.42%)
Nov 14, 2023	20.88	20.93	20.87	20.89	41,641	+0.24(+1.16%)
Nov 13, 2023	20.60	20.66	20.55	20.65	54,895	-0.01(-0.05%)
Nov 10, 2023	20.70	20.70	20.63	20.66	61,511	+0.04(+0.19%)
Nov 09, 2023	20.75	20.75	20.62	20.62	35,266	-0.17(-0.83%)
Nov 08, 2023	20.71	20.81	20.71	20.79	49,854	+0.07(+0.33%)
Nov 07, 2023	20.67	20.75	20.66	20.72	58,570	+0.13(+0.61%)
Nov 06, 2023	20.69	20.69	20.59	20.60	69,178	-0.11(-0.51%)
Nov 03, 2023	20.76	20.80	20.69	20.71	37,336	+0.14(+0.70%)
Nov 02, 2023	20.68	20.68	20.54	20.56	67,944	+0.11(+0.55%)

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.