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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	21.25	21.27	21.20	21.20	137,542	-0.09(-0.42%)
Apr 29, 2024	21.27	21.32	21.27	21.29	32,770	+0.04(+0.21%)
Apr 26, 2024	21.23	21.28	21.23	21.24	160,526	+0.03(+0.16%)
Apr 25, 2024	21.19	21.21	21.15	21.21	24,785	-0.06(-0.28%)
Apr 24, 2024	21.28	21.28	21.23	21.27	33,355	-0.06(-0.26%)
Apr 23, 2024	21.35	21.37	21.32	21.32	62,669	+0.03(+0.16%)
Apr 22, 2024	21.25	21.30	21.25	21.29	29,545	+0.01(+0.07%)
Apr 19, 2024	21.31	21.31	21.26	21.27	47,941	+0.01(+0.05%)
Apr 18, 2024	21.29	21.29	21.24	21.26	66,602	-0.04(-0.20%)
Apr 17, 2024	21.27	21.31	21.23	21.30	41,568	+0.11(+0.50%)
Apr 16, 2024	21.18	21.23	21.18	21.20	99,507	-0.06(-0.30%)
Apr 15, 2024	21.29	21.29	21.24	21.26	53,506	-0.15(-0.72%)
Apr 12, 2024	21.44	21.45	21.41	21.42	38,533	+0.07(+0.33%)
Apr 11, 2024	21.40	21.40	21.30	21.35	68,895	-0.01(-0.05%)
Apr 10, 2024	21.47	21.47	21.36	21.36	65,146	-0.26(-1.22%)
Apr 09, 2024	21.58	21.62	21.58	21.62	72,638	+0.08(+0.37%)
Apr 08, 2024	21.54	21.55	21.52	21.54	37,260	-0.02(-0.09%)
Apr 05, 2024	21.56	21.60	21.55	21.56	76,488	-0.10(-0.48%)
Apr 04, 2024	21.65	21.66	21.60	21.66	65,810	-0.08(-0.37%)
Apr 03, 2024	21.54	21.74	21.52	21.74	115,646	+0.15(+0.69%)
Apr 02, 2024	21.54	21.60	21.52	21.59	73,576	+0.02(+0.09%)
Apr 01, 2024	21.71	21.71	21.57	21.57	178,480	-0.20(-0.91%)
Mar 28, 2024	21.76	21.80	21.75	21.77	92,470	+0.00(+0.00%)
Mar 27, 2024	21.73	21.80	21.73	21.77	25,589	+0.05(+0.23%)
Mar 26, 2024	21.69	21.72	21.68	21.72	47,569	+0.02(+0.09%)
Mar 25, 2024	21.73	21.73	21.68	21.70	48,462	+0.03(+0.14%)
Mar 22, 2024	21.78	21.78	21.67	21.67	34,544	-0.01(-0.03%)
Mar 21, 2024	21.67	21.69	21.64	21.68	26,443	+0.02(+0.08%)
Mar 20, 2024	21.64	21.67	21.60	21.66	31,497	+0.06(+0.28%)
Mar 19, 2024	21.60	21.63	21.59	21.60	44,460	+0.05(+0.23%)
Mar 18, 2024	21.59	21.59	21.54	21.56	59,469	-0.04(-0.18%)
Mar 15, 2024	21.58	21.61	21.57	21.59	115,106	+0.00(+0.00%)
Mar 14, 2024	21.66	21.66	21.58	21.59	55,030	-0.14(-0.64%)
Mar 13, 2024	21.72	21.79	21.63	21.73	49,096	-0.01(-0.02%)
Mar 12, 2024	21.76	21.78	21.72	21.74	112,732	-0.10(-0.45%)
Mar 11, 2024	21.83	21.85	21.82	21.84	40,770	-0.01(-0.05%)
Mar 08, 2024	21.84	21.91	21.83	21.85	36,624	+0.03(+0.14%)
Mar 07, 2024	21.81	21.82	21.77	21.82	488,643	+0.03(+0.16%)
Mar 06, 2024	21.76	21.81	21.73	21.78	61,878	+0.04(+0.18%)
Mar 05, 2024	21.73	21.76	21.71	21.74	114,503	+0.09(+0.41%)
Mar 04, 2024	21.64	21.68	21.62	21.65	49,418	-0.04(-0.18%)
Mar 01, 2024	21.60	21.70	21.54	21.69	42,904	+0.09(+0.41%)
Feb 29, 2024	21.58	21.63	21.58	21.61	43,243	+0.04(+0.18%)
Feb 28, 2024	21.53	21.57	21.51	21.57	37,228	+0.06(+0.30%)
Feb 27, 2024	21.54	21.55	21.49	21.50	37,034	-0.04(-0.16%)
Feb 26, 2024	21.56	21.56	21.49	21.54	47,856	-0.03(-0.16%)
Feb 23, 2024	21.49	21.59	21.49	21.57	49,996	+0.08(+0.35%)
Feb 22, 2024	21.48	21.51	21.47	21.50	39,315	-0.00(-0.01%)
Feb 21, 2024	21.55	21.55	21.47	21.50	83,475	-0.04(-0.21%)
Feb 20, 2024	21.54	21.58	21.53	21.54	66,386	+0.00(+0.02%)
Feb 16, 2024	21.50	21.54	21.49	21.54	53,630	-0.04(-0.18%)
Feb 15, 2024	21.60	21.61	21.56	21.58	33,677	+0.02(+0.09%)
Feb 14, 2024	21.48	21.56	21.48	21.56	34,490	+0.09(+0.41%)
Feb 13, 2024	21.55	21.55	21.46	21.47	81,908	-0.18(-0.85%)
Feb 12, 2024	21.66	21.68	21.63	21.65	34,572	+0.01(+0.03%)
Feb 09, 2024	21.62	21.68	21.61	21.64	24,829	-0.02(-0.09%)
Feb 08, 2024	21.67	21.69	21.64	21.66	48,290	-0.07(-0.32%)
Feb 07, 2024	21.78	21.78	21.72	21.73	32,679	-0.02(-0.11%)
Feb 06, 2024	21.68	21.77	21.68	21.76	48,992	+0.09(+0.43%)
Feb 05, 2024	21.69	21.69	21.63	21.66	30,315	-0.17(-0.77%)
Feb 02, 2024	21.83	21.87	21.78	21.83	73,684	-0.19(-0.88%)

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.