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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	24.00	24.03	23.98	23.97	44,012	+0.04(+0.15%)
Nov 29, 2021	23.82	23.94	23.75	23.94	21,656	+0.02(+0.10%)
Nov 26, 2021	23.85	23.93	23.85	23.91	13,392	+0.17(+0.72%)
Nov 24, 2021	23.70	23.74	23.69	23.74	18,344	+0.04(+0.16%)
Nov 23, 2021	23.75	23.76	23.69	23.70	55,275	-0.08(-0.35%)
Nov 22, 2021	23.84	23.86	23.78	23.79	35,924	-0.12(-0.50%)
Nov 19, 2021	23.92	23.94	23.90	23.91	41,045	+0.04(+0.16%)
Nov 18, 2021	23.82	23.87	23.82	23.87	40,459	+0.04(+0.16%)
Nov 17, 2021	23.76	23.83	23.76	23.83	28,605	+0.05(+0.21%)
Nov 16, 2021	23.80	23.84	23.78	23.78	64,341	-0.01(-0.06%)
Nov 15, 2021	23.89	23.89	23.79	23.80	40,669	-0.08(-0.32%)
Nov 12, 2021	23.90	23.93	23.87	23.87	31,070	-0.00(-0.01%)
Nov 11, 2021	23.92	23.92	23.87	23.88	9,930	-0.03(-0.14%)
Nov 10, 2021	24.05			23.91	40,469	-0.19(-0.77%)
Nov 09, 2021	24.08	24.12	24.08	24.09	50,809	+0.06(+0.27%)
Nov 08, 2021	24.05	24.06	24.02	24.03	75,579	-0.06(-0.25%)
Nov 05, 2021	24.05	24.13	24.02	24.09	55,779	+0.12(+0.48%)
Nov 04, 2021	23.93	23.99	23.93	23.97	28,161	+0.02(+0.08%)
Nov 03, 2021	23.97	23.97	23.88	23.95	24,845	+0.00(+0.02%)
Nov 02, 2021	23.93	23.96	23.92	23.95	105,591	+0.05(+0.21%)
Nov 01, 2021	23.86	23.91	23.93	23.90	528,235	+0.01(+0.05%)
Oct 29, 2021	23.83	23.91	23.83	23.89	40,583	+0.02(+0.08%)
Oct 28, 2021	23.78	23.90	23.78	23.87	37,679	-0.06(-0.23%)
Oct 27, 2021	23.90	23.94	23.87	23.92	138,055	+0.09(+0.39%)
Oct 26, 2021	23.83			23.83	118,577	+0.01(+0.04%)
Oct 25, 2021	23.81	23.84	23.80	23.82	26,630	+0.05(+0.21%)
Oct 22, 2021	23.77	23.80	23.74	23.77	29,218	+0.05(+0.20%)
Oct 21, 2021	23.77	23.77	23.73	23.73	31,051	-0.07(-0.29%)
Oct 20, 2021	23.80	23.82	23.79	23.80	35,323	-0.02(-0.07%)
Oct 19, 2021	23.85	23.85	23.81	23.81	19,413	-0.07(-0.30%)
Oct 18, 2021	23.86	23.90	23.84	23.88	32,206	-0.02(-0.08%)
Oct 15, 2021	23.94	23.94	23.90	23.90	62,739	-0.07(-0.29%)
Oct 14, 2021	23.94	23.97	23.94	23.97	24,349	+0.05(+0.19%)
Oct 13, 2021	23.92	23.93	23.90	23.93	26,512	+0.07(+0.31%)
Oct 12, 2021	23.79	23.86	23.79	23.85	40,242	+0.10(+0.43%)
Oct 11, 2021	23.79	23.79	23.75	23.75	22,671	-0.05(-0.19%)
Oct 08, 2021	23.84	23.84	23.80	23.80	39,123	-0.08(-0.33%)
Oct 07, 2021	23.89	23.90	23.87	23.87	49,602	-0.05(-0.22%)
Oct 06, 2021	23.94	23.95	23.91	23.92	170,245	+0.01(+0.04%)
Oct 05, 2021	23.96	23.96	23.91	23.92	31,442	-0.07(-0.31%)
Oct 04, 2021	23.97	24.01	23.94	23.99	50,623	-0.01(-0.04%)
Oct 01, 2021	23.97	24.01	23.96	24.00	98,398	+0.09(+0.37%)
Sep 30, 2021	23.92	23.93	23.90	23.91	104,183	-0.01(-0.06%)
Sep 29, 2021	23.94	23.97	23.90	23.92	51,142	+0.01(+0.04%)
Sep 28, 2021	23.89	23.95	23.89	23.92	61,907	-0.08(-0.33%)
Sep 27, 2021	24.03	24.04	23.99	23.99	59,481	-0.05(-0.21%)
Sep 24, 2021	24.09	24.09	24.04	24.04	237,673	-0.04(-0.17%)
Sep 23, 2021	24.17	24.17	24.09	24.09	23,672	-0.13(-0.53%)
Sep 22, 2021	24.20	24.23	24.18	24.22	36,468	+0.01(+0.06%)
Sep 21, 2021	24.20	24.22	24.19	24.20	110,119	+0.00(+0.02%)
Sep 20, 2021	24.19	24.22	24.17	24.20	43,791	+0.05(+0.21%)
Sep 17, 2021	24.13	24.16	24.13	24.15	30,277	-0.03(-0.11%)
Sep 16, 2021	24.17	24.20	24.15	24.17	31,124	-0.04(-0.18%)
Sep 15, 2021	24.23	24.24	24.21	24.22	29,396	-0.02(-0.09%)
Sep 14, 2021	24.21	24.26	24.20	24.24	30,160	+0.06(+0.23%)
Sep 13, 2021	24.15	24.20	24.15	24.18	16,904	+0.03(+0.11%)
Sep 10, 2021	24.18	24.18	24.14	24.16	22,313	-0.04(-0.16%)
Sep 09, 2021	24.15	24.22	24.14	24.19	31,254	+0.06(+0.25%)
Sep 08, 2021	24.12	24.15	24.10	24.13	32,469	+0.04(+0.18%)
Sep 07, 2021	24.10	24.11	24.09	24.09	19,406	-0.06(-0.27%)
Sep 03, 2021	24.14	24.16	24.14	24.16	12,412	-0.03(-0.11%)
Sep 02, 2021	24.17	24.19	24.17	24.18	39,622	+0.02(+0.06%)

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.