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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	23.74	23.76	23.73	23.76	34,492	+0.03(+0.12%)
Apr 29, 2021	23.69	23.73	23.68	23.73	43,839	-0.01(-0.06%)
Apr 28, 2021	23.73	23.75	23.71	23.74	24,103	+0.01(+0.04%)
Apr 27, 2021	23.78	23.78	23.73	23.73	57,008	-0.05(-0.23%)
Apr 26, 2021	23.81	23.81	23.79	23.79	35,561	-0.02(-0.08%)
Apr 23, 2021	23.82	23.82	23.80	23.81	45,080	+0.00(+0.02%)
Apr 22, 2021	23.87	23.93	23.77	23.80	205,559	+0.00(+0.02%)
Apr 21, 2021	23.78	23.80	23.76	23.80	60,372	+0.02(+0.08%)
Apr 20, 2021	23.74	23.88	23.74	23.78	91,531	+0.04(+0.17%)
Apr 19, 2021	23.72	23.76	23.72	23.74	23,545	-0.03(-0.12%)
Apr 16, 2021	23.76	23.79	23.76	23.76	71,932	-0.05(-0.23%)
Apr 15, 2021	23.78	23.85	23.78	23.82	56,900	+0.09(+0.39%)
Apr 14, 2021	23.73	23.74	23.70	23.73	44,969	-0.02(-0.07%)
Apr 13, 2021	23.67	23.75	23.67	23.74	37,374	+0.07(+0.30%)
Apr 12, 2021	23.67	23.68	23.66	23.67	157,797	-0.02(-0.07%)
Apr 09, 2021	23.65	23.72	23.65	23.69	60,580	-0.04(-0.16%)
Apr 08, 2021	23.70	23.74	23.70	23.73	100,941	+0.06(+0.25%)
Apr 07, 2021	24.13	24.13	23.67	23.67	89,251	-0.06(-0.25%)
Apr 06, 2021	23.68	23.73	23.67	23.73	77,704	+0.08(+0.36%)
Apr 05, 2021	23.65	23.65	23.62	23.64	26,827	-0.03(-0.12%)
Apr 01, 2021	23.67	23.68	23.64	23.67	108,825	+0.06(+0.25%)
Mar 31, 2021	23.63	23.63	23.59	23.61	64,683	+0.03(+0.12%)
Mar 30, 2021	23.58	23.61	23.55	23.59	40,679	+0.00(+0.02%)
Mar 29, 2021	23.64	23.64	23.56	23.58	65,628	-0.05(-0.23%)
Mar 26, 2021	23.63	23.66	23.61	23.64	28,100	-0.03(-0.14%)
Mar 25, 2021	23.70	23.71	23.65	23.67	49,228	-0.02(-0.08%)
Mar 24, 2021	23.64	23.69	23.64	23.69	34,889	+0.04(+0.16%)
Mar 23, 2021	23.62	23.66	23.60	23.65	70,191	+0.06(+0.24%)
Mar 22, 2021	23.59	23.61	23.56	23.59	39,728	+0.04(+0.18%)
Mar 19, 2021	23.50	23.55	23.50	23.55	52,264	+0.02(+0.08%)
Mar 18, 2021	23.47	23.57	23.47	23.53	32,981	-0.05(-0.23%)
Mar 17, 2021	23.51	23.61	23.51	23.59	54,767	-0.02(-0.08%)
Mar 16, 2021	23.59	23.64	23.57	23.61	101,806	-0.01(-0.06%)
Mar 15, 2021	23.56	23.64	23.56	23.62	59,175	-0.00(-0.02%)
Mar 12, 2021	23.63	23.63	23.60	23.62	46,579	-0.11(-0.48%)
Mar 11, 2021	23.74	23.75	23.70	23.74	22,226	-0.00(-0.02%)
Mar 10, 2021	23.71	23.75	23.71	23.74	38,724	+0.04(+0.15%)
Mar 09, 2021	23.66	23.72	23.66	23.71	21,850	+0.07(+0.30%)
Mar 08, 2021	23.70	23.70	23.63	23.63	27,081	-0.10(-0.41%)
Mar 05, 2021	23.71	23.74	23.69	23.73	45,813	-0.00(-0.01%)
Mar 04, 2021	23.84	23.84	23.72	23.73	40,936	-0.09(-0.38%)
Mar 03, 2021	23.85	23.86	23.81	23.82	71,728	-0.07(-0.30%)
Mar 02, 2021	23.89	23.93	23.86	23.90	76,324	+0.01(+0.04%)
Mar 01, 2021	23.88	23.89	23.82	23.89	44,270	+0.00(+0.00%)
Feb 26, 2021	23.82	23.89	23.72	23.89	49,061	+0.17(+0.73%)
Feb 25, 2021	23.81	23.85	23.65	23.71	33,866	-0.23(-0.95%)
Feb 24, 2021	23.88	23.94	23.86	23.94	25,324	-0.03(-0.12%)
Feb 23, 2021	23.93	23.97	23.91	23.97	29,008	+0.02(+0.08%)
Feb 22, 2021	24.02	24.02	23.94	23.95	48,101	-0.06(-0.24%)
Feb 19, 2021	24.02	24.05	23.99	24.01	34,387	-0.07(-0.27%)
Feb 18, 2021	24.03	24.10	24.03	24.07	61,368	-0.04(-0.17%)
Feb 17, 2021	24.06	24.20	24.06	24.12	73,301	+0.04(+0.18%)
Feb 16, 2021	24.12	24.12	24.05	24.07	37,911	-0.13(-0.52%)
Feb 12, 2021	24.16	24.21	24.16	24.20	56,727	-0.05(-0.21%)
Feb 11, 2021	24.27	24.29	24.24	24.25	42,998	-0.03(-0.13%)
Feb 10, 2021	24.26	24.28	24.20	24.28	28,925	+0.05(+0.22%)
Feb 09, 2021	24.20	24.26	24.20	24.23	155,545	-0.02(-0.09%)
Feb 08, 2021	24.24	24.26	24.16	24.25	57,707	+0.01(+0.06%)
Feb 05, 2021	24.19	24.35	24.19	24.23	188,690	-0.03(-0.11%)
Feb 04, 2021	24.19	24.28	24.19	24.26	46,824	-0.01(-0.03%)
Feb 03, 2021	24.34	24.34	24.24	24.27	57,943	-0.01(-0.05%)
Feb 02, 2021	24.28	24.31	24.27	24.28	36,300	-0.04(-0.15%)

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.