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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	21.84	21.86	21.78	21.81	18,198	-0.16(-0.71%)
May 27, 2022	21.97	22.00	21.89	21.96	83,478	+0.03(+0.13%)
May 26, 2022	21.94	21.97	21.90	21.93	95,481	-0.00(-0.02%)
May 25, 2022	21.93	21.94	21.83	21.94	45,383	+0.08(+0.38%)
May 24, 2022	21.76	21.88	21.76	21.86	33,815	+0.17(+0.76%)
May 23, 2022	21.76	21.86	21.63	21.69	176,977	-0.07(-0.30%)
May 20, 2022	21.71	21.78	21.70	21.76	71,761	+0.08(+0.37%)
May 19, 2022	21.72	21.73	21.67	21.68	36,911	+0.05(+0.22%)
May 18, 2022	21.54	21.63	21.54	21.63	33,624	+0.07(+0.33%)
May 17, 2022	21.57	21.59	21.55	21.56	39,328	-0.11(-0.51%)
May 16, 2022	21.66	21.73	21.66	21.67	62,265	+0.06(+0.26%)
May 13, 2022	21.63	21.66	21.59	21.61	81,117	-0.09(-0.40%)
May 12, 2022	21.68	21.74	21.68	21.70	38,582	+0.05(+0.22%)
May 11, 2022	21.50	21.66	21.50	21.65	74,532	+0.08(+0.36%)
May 10, 2022	21.61	21.65	21.57	21.58	49,152	+0.07(+0.32%)
May 09, 2022	21.40	21.51	21.40	21.51	115,239	+0.08(+0.37%)
May 06, 2022	21.47	21.49	21.41	21.43	32,987	-0.08(-0.37%)
May 05, 2022	21.62	21.62	21.44	21.51	34,621	-0.20(-0.90%)
May 04, 2022	21.55	21.72	21.53	21.70	71,898	+0.13(+0.58%)
May 03, 2022	21.63	21.64	21.58	21.58	74,214	+0.03(+0.13%)
May 02, 2022	21.57	21.58	21.53	21.55	30,345	-0.09(-0.43%)
Apr 29, 2022	21.67	21.72	21.64	21.64	92,475	-0.11(-0.49%)
Apr 28, 2022	21.74	21.76	21.71	21.75	79,187	-0.05(-0.24%)
Apr 27, 2022	21.86	21.90	21.75	21.80	102,585	-0.06(-0.28%)
Apr 26, 2022	21.92	21.92	21.86	21.86	39,484	+0.03(+0.14%)
Apr 25, 2022	21.81	21.90	21.81	21.83	72,648	+0.14(+0.66%)
Apr 22, 2022	21.63	21.75	21.62	21.69	42,553	-0.01(-0.06%)
Apr 21, 2022	21.76	21.76	21.66	21.70	57,011	-0.12(-0.53%)
Apr 20, 2022	21.77	21.84	21.77	21.82	38,706	+0.13(+0.60%)
Apr 19, 2022	21.73	21.77	21.69	21.69	66,800	-0.16(-0.74%)
Apr 18, 2022	21.90	21.90	21.85	21.85	40,894	-0.04(-0.19%)
Apr 14, 2022	22.00	22.00	21.89	21.90	60,509	-0.14(-0.66%)
Apr 13, 2022	22.03	22.08	22.03	22.04	32,798	+0.04(+0.17%)
Apr 12, 2022	22.02	22.05	21.98	22.00	39,167	+0.07(+0.34%)
Apr 11, 2022	21.94	21.94	21.90	21.93	50,370	-0.10(-0.45%)
Apr 08, 2022	22.04	22.08	21.99	22.03	250,257	-0.08(-0.37%)
Apr 07, 2022	22.16	22.18	22.10	22.11	30,157	-0.07(-0.30%)
Apr 06, 2022	22.11	22.23	22.11	22.18	22,055	-0.08(-0.36%)
Apr 05, 2022	22.40	22.40	22.24	22.26	51,668	-0.19(-0.84%)
Apr 04, 2022	22.48	22.48	22.41	22.44	47,779	-0.01(-0.04%)
Apr 01, 2022	22.35	22.48	22.35	22.45	49,307	-0.06(-0.28%)
Mar 31, 2022	22.52	22.54	22.51	22.51	138,435	+0.02(+0.09%)
Mar 30, 2022	22.39	22.51	22.39	22.49	36,944	+0.07(+0.32%)
Mar 29, 2022	22.40	22.44	22.37	22.42	38,364	+0.09(+0.42%)
Mar 28, 2022	22.32	22.36	22.29	22.33	82,438	+0.04(+0.19%)
Mar 25, 2022	22.44	22.44	22.26	22.29	73,524	-0.17(-0.75%)
Mar 24, 2022	22.40	22.48	22.39	22.45	27,141	-0.05(-0.21%)
Mar 23, 2022	22.44	22.51	22.41	22.50	66,441	+0.09(+0.42%)
Mar 22, 2022	22.42	22.43	22.40	22.41	61,495	-0.07(-0.29%)
Mar 21, 2022	22.59	22.59	22.47	22.47	27,145	-0.22(-0.96%)
Mar 18, 2022	22.66	22.72	22.66	22.69	18,384	+0.05(+0.22%)
Mar 17, 2022	22.66	22.69	22.62	22.64	59,221	+0.06(+0.26%)
Mar 16, 2022	22.58	22.61	22.46	22.58	40,743	+0.00(+0.02%)
Mar 15, 2022	22.65	22.66	22.54	22.58	21,368	+0.03(+0.14%)
Mar 14, 2022	22.63	22.63	22.54	22.54	32,847	-0.20(-0.86%)
Mar 11, 2022	22.76	22.79	22.67	22.74	86,274	-0.02(-0.09%)
Mar 10, 2022	22.76	22.78	22.74	22.76	45,771	-0.13(-0.56%)
Mar 09, 2022	22.90	22.92	22.87	22.89	35,528	-0.04(-0.19%)
Mar 08, 2022	22.91	22.96	22.90	22.93	44,985	-0.12(-0.54%)
Mar 07, 2022	23.07	23.12	23.04	23.06	38,970	-0.10(-0.42%)
Mar 04, 2022	23.17	23.20	23.15	23.15	20,121	+0.09(+0.39%)
Mar 03, 2022	23.01	23.08	23.01	23.06	48,269	+0.04(+0.18%)
Mar 02, 2022	23.17	23.17	23.02	23.02	102,685	-0.25(-1.08%)

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.