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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	22.81	22.82	22.79	22.82	17,580	+0.09(+0.41%)
Oct 30, 2019	22.69	22.74	22.68	22.73	29,223	+0.07(+0.32%)
Oct 29, 2019	22.66	22.68	22.65	22.65	23,502	-0.02(-0.07%)
Oct 28, 2019	22.71	22.71	22.65	22.67	18,645	-0.05(-0.21%)
Oct 25, 2019	22.74	22.75	22.69	22.72	25,516	-0.02(-0.08%)
Oct 24, 2019	22.76	22.79	22.73	22.74	32,135	+0.00(+0.01%)
Oct 23, 2019	22.72	22.75	22.72	22.73	55,385	+0.01(+0.03%)
Oct 22, 2019	22.73	22.74	22.71	22.73	17,727	+0.01(+0.04%)
Oct 21, 2019	22.72	22.73	22.69	22.72	52,818	-0.01(-0.06%)
Oct 18, 2019	22.75	22.75	22.73	22.73	5,532	-0.00(-0.00%)
Oct 17, 2019	22.72	22.77	22.72	22.73	14,620	+0.01(+0.02%)
Oct 16, 2019	22.69	22.73	22.69	22.73	8,716	-0.01(-0.04%)
Oct 15, 2019	22.75	22.75	22.71	22.74	8,286	-0.02(-0.10%)
Oct 14, 2019	22.76	22.77	22.75	22.76	6,733	+0.01(+0.05%)
Oct 11, 2019	22.76	22.76	22.74	22.75	25,855	-0.08(-0.34%)
Oct 10, 2019	22.83	22.84	22.81	22.82	31,303	-0.07(-0.31%)
Oct 09, 2019	22.91	22.91	22.88	22.90	10,928	-0.03(-0.15%)
Oct 08, 2019	22.95	22.96	22.92	22.93	15,884	-0.01(-0.04%)
Oct 07, 2019	22.94	22.97	22.93	22.94	18,374	-0.02(-0.08%)
Oct 04, 2019	22.92	22.97	22.92	22.96	8,806	+0.03(+0.12%)
Oct 03, 2019	22.91	22.94	22.90	22.93	24,405	+0.09(+0.39%)
Oct 02, 2019	22.82	22.86	22.82	22.84	33,122	+0.02(+0.08%)
Oct 01, 2019	22.72	22.82	22.72	22.82	21,767	+0.09(+0.41%)
Sep 30, 2019	22.73	22.73	22.72	22.73	5,343	+0.02(+0.08%)
Sep 27, 2019	22.70	22.73	22.70	22.71	9,278	+0.01(+0.04%)
Sep 26, 2019	22.70	22.72	22.70	22.70	4,629	+0.00(+0.02%)
Sep 25, 2019	22.75	22.76	22.70	22.70	4,183	-0.08(-0.34%)
Sep 24, 2019	22.70	22.78	22.70	22.78	29,298	+0.07(+0.30%)
Sep 23, 2019	22.76	22.76	22.71	22.71	14,397	+0.03(+0.14%)
Sep 20, 2019	22.64	22.68	22.64	22.68	3,281	+0.07(+0.31%)
Sep 19, 2019	22.63	22.64	22.61	22.61	29,863	+0.03(+0.12%)
Sep 18, 2019	22.61	22.65	22.57	22.58	19,400	+0.00(+0.00%)
Sep 17, 2019	22.54	22.59	22.54	22.58	29,959	+0.06(+0.26%)
Sep 16, 2019	22.50	22.54	22.50	22.52	22,468	+0.03(+0.11%)
Sep 13, 2019	22.55	22.57	22.50	22.50	42,545	-0.11(-0.49%)
Sep 12, 2019	22.67	22.67	22.60	22.61	7,908	-0.04(-0.16%)
Sep 11, 2019	22.63	22.67	22.63	22.64	28,486	-0.06(-0.25%)
Sep 10, 2019	22.77	22.77	22.70	22.70	83,933	-0.10(-0.45%)
Sep 09, 2019	22.86	22.86	22.78	22.80	18,576	-0.06(-0.27%)
Sep 06, 2019	22.86	22.87	22.85	22.86	11,654	-0.02(-0.09%)
Sep 05, 2019	22.92	22.92	22.87	22.89	6,706	-0.07(-0.29%)
Sep 04, 2019	22.94	22.97	22.92	22.95	321,771	+0.02(+0.08%)
Sep 03, 2019	22.95	23.00	22.93	22.93	28,473	+0.01(+0.03%)
Aug 30, 2019	22.90	22.95	22.90	22.92	14,400	+0.00(+0.00%)
Aug 29, 2019	22.95	22.95	22.89	22.92	28,982	-0.00(-0.02%)
Aug 28, 2019	22.96	22.96	22.93	22.93	8,519	+0.03(+0.12%)
Aug 27, 2019	22.88	22.93	22.88	22.90	38,734	+0.04(+0.15%)
Aug 26, 2019	22.89	22.90	22.85	22.87	10,745	-0.00(-0.02%)
Aug 23, 2019	22.85	22.88	22.84	22.87	17,008	+0.08(+0.37%)
Aug 22, 2019	22.81	22.87	22.77	22.79	15,777	-0.04(-0.19%)
Aug 21, 2019	22.84	22.85	22.81	22.83	66,198	+0.00(+0.02%)
Aug 20, 2019	22.82	22.84	22.81	22.83	7,876	+0.03(+0.14%)
Aug 19, 2019	22.82	22.83	22.80	22.80	32,018	-0.06(-0.26%)
Aug 16, 2019	22.82	22.88	22.82	22.86	26,987	+0.01(+0.07%)
Aug 15, 2019	22.82	22.86	22.81	22.84	4,353	+0.09(+0.38%)
Aug 14, 2019	22.74	22.77	22.74	22.75	53,637	+0.04(+0.18%)
Aug 13, 2019	22.73	22.74	22.71	22.71	58,867	-0.02(-0.10%)
Aug 12, 2019	22.71	22.73	22.71	22.73	13,289	+0.09(+0.39%)
Aug 09, 2019	22.69	22.69	22.64	22.65	33,450	-0.04(-0.16%)
Aug 08, 2019	22.65	22.68	22.64	22.68	9,503	+0.02(+0.08%)
Aug 07, 2019	22.74	22.74	22.66	22.66	7,427	-0.00(-0.02%)
Aug 06, 2019	22.62	22.69	22.62	22.67	20,858	+0.06(+0.27%)
Aug 05, 2019	22.58	22.62	22.58	22.61	44,556	+0.07(+0.33%)
Aug 02, 2019	22.51	22.55	22.50	22.53	47,057	+0.08(+0.36%)

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.