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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	21.64	21.66	21.63	21.64	4,535	-0.00(-0.02%)
Apr 29, 2019	21.65	21.65	21.64	21.65	8,967	+0.00(+0.00%)
Apr 26, 2019	21.67	21.67	21.65	21.65	10,520	+0.03(+0.14%)
Apr 25, 2019	21.62	21.63	21.60	21.62	1,949	+0.01(+0.04%)
Apr 24, 2019	21.62	21.63	21.59	21.61	6,001	+0.05(+0.22%)
Apr 23, 2019	21.57	21.57	21.55	21.56	3,947	-0.00(-0.02%)
Apr 22, 2019	21.55	21.58	21.55	21.56	5,986	-0.00(-0.02%)
Apr 18, 2019	21.58	21.58	21.56	21.57	6,632	+0.03(+0.12%)
Apr 17, 2019	21.55	21.56	21.54	21.54	3,777	-0.02(-0.09%)
Apr 16, 2019	21.58	21.58	21.54	21.56	7,016	-0.03(-0.13%)
Apr 15, 2019	21.59	21.60	21.58	21.59	18,936	+0.00(+0.00%)
Apr 12, 2019	21.61	21.61	21.59	21.59	3,201	-0.04(-0.16%)
Apr 11, 2019	21.64	21.64	21.62	21.63	23,382	-0.01(-0.04%)
Apr 10, 2019	21.63	21.64	21.63	21.63	943	+0.07(+0.32%)
Apr 09, 2019	21.60	21.63	21.56	21.56	48,358	-0.03(-0.12%)
Apr 08, 2019	21.59	21.59	21.58	21.59	3,241	+0.00(+0.00%)
Apr 05, 2019	21.58	21.62	21.57	21.59	34,535	+0.02(+0.10%)
Apr 04, 2019	21.55	21.58	21.55	21.57	6,183	+0.00(+0.00%)
Apr 03, 2019	21.58	21.58	21.56	21.57	14,805	-0.01(-0.06%)
Apr 02, 2019	21.61	21.61	21.58	21.58	24,410	-0.03(-0.12%)
Apr 01, 2019	21.65	21.65	21.60	21.61	20,978	-0.06(-0.29%)
Mar 29, 2019	21.67	21.67	21.65	21.67	4,126	+0.00(+0.00%)
Mar 28, 2019	21.65	21.69	21.65	21.67	17,038	-0.01(-0.03%)
Mar 27, 2019	21.69	21.70	21.66	21.68	252,063	+0.03(+0.14%)
Mar 26, 2019	21.64	21.67	21.63	21.65	21,517	+0.02(+0.09%)
Mar 25, 2019	21.60	21.65	21.60	21.63	12,619	+0.06(+0.26%)
Mar 22, 2019	21.57	21.59	21.56	21.57	43,326	+0.08(+0.37%)
Mar 21, 2019	21.48	21.51	21.48	21.49	30,967	+0.03(+0.14%)
Mar 20, 2019	21.43	21.48	21.42	21.46	5,988	+0.05(+0.24%)
Mar 19, 2019	21.40	21.42	21.39	21.41	8,163	-0.01(-0.04%)
Mar 18, 2019	21.40	21.43	21.40	21.42	78,655	+0.03(+0.12%)
Mar 15, 2019	21.42	21.42	21.38	21.39	13,296	+0.03(+0.16%)
Mar 14, 2019	21.37	21.37	21.34	21.36	12,790	-0.01(-0.06%)
Mar 13, 2019	21.35	21.39	21.35	21.37	21,485	-0.01(-0.04%)
Mar 12, 2019	21.37	21.39	21.35	21.38	6,126	+0.03(+0.12%)
Mar 11, 2019	21.37	21.37	21.35	21.35	7,260	+0.00(+0.02%)
Mar 08, 2019	21.33	21.35	21.32	21.35	1,146	+0.03(+0.16%)
Mar 07, 2019	21.32	21.33	21.31	21.31	9,593	+0.05(+0.23%)
Mar 06, 2019	21.24	21.29	21.24	21.27	153,221	-0.00(-0.01%)
Mar 05, 2019	21.24	21.28	21.24	21.27	16,443	+0.02(+0.09%)
Mar 04, 2019	21.24	21.25	21.24	21.25	4,097	+0.01(+0.04%)
Mar 01, 2019	21.24	21.27	21.24	21.24	2,407	-0.02(-0.08%)
Feb 28, 2019	21.24	21.27	21.24	21.26	91,100	-0.04(-0.18%)
Feb 27, 2019	21.28	21.31	21.27	21.30	31,964	-0.01(-0.07%)
Feb 26, 2019	21.30	21.32	21.29	21.31	16,228	+0.02(+0.08%)
Feb 25, 2019	21.27	21.31	21.27	21.29	40,375	+0.00(+0.00%)
Feb 22, 2019	21.30	21.32	21.27	21.29	13,210	+0.02(+0.10%)
Feb 21, 2019	21.27	21.29	21.27	21.27	10,459	-0.03(-0.16%)
Feb 20, 2019	21.33	21.33	21.28	21.30	19,433	+0.01(+0.06%)
Feb 19, 2019	21.33	21.33	21.27	21.29	13,153	+0.02(+0.08%)
Feb 15, 2019	21.27	21.31	21.26	21.27	27,685	+0.01(+0.06%)
Feb 14, 2019	21.27	21.27	21.24	21.26	8,747	+0.02(+0.10%)
Feb 13, 2019	21.26	21.27	21.24	21.24	6,252	-0.03(-0.16%)
Feb 12, 2019	21.26	21.27	21.26	21.27	6,523	-0.02(-0.09%)
Feb 11, 2019	21.29	21.31	21.27	21.29	18,537	+0.00(+0.00%)
Feb 08, 2019	21.30	21.31	21.28	21.29	13,785	+0.04(+0.21%)
Feb 07, 2019	21.22	21.27	21.22	21.25	5,854	+0.03(+0.12%)
Feb 06, 2019	21.21	21.25	21.21	21.22	12,951	-0.01(-0.04%)
Feb 05, 2019	21.22	21.24	21.22	21.23	25,067	+0.03(+0.12%)
Feb 04, 2019	21.22	21.22	21.18	21.21	15,205	-0.05(-0.25%)

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.