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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	22.34	22.35	22.30	22.34	20,305	+0.03(+0.14%)
Jul 30, 2019	22.30	22.33	22.28	22.31	253,676	-0.01(-0.04%)
Jul 29, 2019	22.32	22.34	22.32	22.32	15,134	+0.00(+0.02%)
Jul 26, 2019	22.29	22.33	22.29	22.31	19,883	+0.00(+0.00%)
Jul 25, 2019	22.31	22.33	22.29	22.31	4,788	-0.01(-0.06%)
Jul 24, 2019	22.32	22.35	22.30	22.32	20,751	+0.01(+0.06%)
Jul 23, 2019	22.33	22.33	22.29	22.31	21,989	-0.00(-0.02%)
Jul 22, 2019	22.35	22.35	22.30	22.32	7,065	+0.01(+0.04%)
Jul 19, 2019	22.28	22.32	22.28	22.31	1,363	-0.01(-0.04%)
Jul 18, 2019	22.27	22.32	22.27	22.32	13,978	+0.05(+0.24%)
Jul 17, 2019	22.25	22.28	22.23	22.26	51,507	+0.02(+0.10%)
Jul 16, 2019	22.21	22.24	22.21	22.24	30,331	+0.00(+0.00%)
Jul 15, 2019	22.24	22.25	22.23	22.24	28,498	+0.02(+0.08%)
Jul 12, 2019	22.25	22.25	22.20	22.22	92,374	-0.00(-0.02%)
Jul 11, 2019	22.26	22.27	22.21	22.23	20,804	-0.04(-0.16%)
Jul 10, 2019	22.28	22.30	22.26	22.26	51,562	-0.01(-0.04%)
Jul 09, 2019	22.28	22.29	22.26	22.27	11,539	-0.03(-0.12%)
Jul 08, 2019	22.30	22.32	22.29	22.30	44,527	-0.02(-0.08%)
Jul 05, 2019	22.32	22.32	22.30	22.32	4,204	-0.06(-0.26%)
Jul 03, 2019	22.38	22.38	22.35	22.37	2,726	+0.04(+0.20%)
Jul 02, 2019	22.32	22.35	22.31	22.33	9,589	+0.03(+0.12%)
Jul 01, 2019	22.33	22.33	22.27	22.30	41,235	+0.01(+0.02%)
Jun 28, 2019	22.27	22.32	22.27	22.30	15,597	+0.03(+0.12%)
Jun 27, 2019	22.27	22.27	22.23	22.27	293,458	+0.01(+0.04%)
Jun 26, 2019	22.26	22.28	22.24	22.26	52,715	-0.01(-0.04%)
Jun 25, 2019	22.30	22.30	22.27	22.27	8,160	+0.01(+0.03%)
Jun 24, 2019	22.26	22.27	22.25	22.26	8,170	+0.02(+0.10%)
Jun 21, 2019	22.25	22.26	22.23	22.24	2,732	-0.03(-0.14%)
Jun 20, 2019	22.29	22.29	22.27	22.27	8,614	+0.03(+0.15%)
Jun 19, 2019	22.14	22.24	22.14	22.24	21,751	+0.08(+0.34%)
Jun 18, 2019	22.20	22.20	22.16	22.16	4,300	+0.03(+0.12%)
Jun 17, 2019	22.12	22.15	22.12	22.13	19,769	+0.00(+0.00%)
Jun 14, 2019	22.13	22.15	22.11	22.13	8,083	+0.03(+0.12%)
Jun 13, 2019	22.12	22.13	22.09	22.11	5,023	+0.02(+0.11%)
Jun 12, 2019	22.09	22.10	22.07	22.08	9,647	+0.01(+0.07%)
Jun 11, 2019	22.08	22.09	22.05	22.07	16,846	-0.03(-0.12%)
Jun 10, 2019	22.08	22.11	22.08	22.09	16,533	-0.03(-0.12%)
Jun 07, 2019	22.12	22.13	22.12	22.12	18,557	+0.05(+0.24%)
Jun 06, 2019	22.05	22.11	22.05	22.07	31,275	+0.00(+0.00%)
Jun 05, 2019	22.10	22.10	22.05	22.07	13,333	-0.03(-0.14%)
Jun 04, 2019	22.09	22.10	22.05	22.10	33,307	+0.00(+0.00%)
Jun 03, 2019	22.08	22.11	22.06	22.10	31,275	+0.07(+0.32%)
May 31, 2019	22.01	22.03	21.97	22.03	21,794	+0.09(+0.40%)
May 30, 2019	21.88	21.94	21.88	21.94	9,863	+0.04(+0.18%)
May 29, 2019	21.93	21.94	21.90	21.90	20,410	+0.00(+0.00%)
May 28, 2019	21.89	21.90	21.87	21.90	12,157	+0.03(+0.12%)
May 24, 2019	21.86	21.87	21.83	21.87	10,840	+0.04(+0.20%)
May 23, 2019	21.81	21.85	21.81	21.83	38,393	+0.06(+0.28%)
May 22, 2019	21.76	21.79	21.74	21.77	18,161	+0.03(+0.12%)
May 21, 2019	21.77	21.77	21.73	21.74	6,461	-0.03(-0.12%)
May 20, 2019	21.79	21.80	21.75	21.77	20,092	-0.01(-0.04%)
May 17, 2019	21.80	21.80	21.76	21.78	7,531	-0.00(-0.02%)
May 16, 2019	21.77	21.80	21.76	21.78	10,487	-0.01(-0.07%)
May 15, 2019	21.79	21.80	21.76	21.80	13,049	+0.05(+0.21%)
May 14, 2019	21.73	21.77	21.73	21.75	28,515	-0.01(-0.04%)
May 13, 2019	21.75	21.76	21.72	21.76	1,799	+0.05(+0.24%)
May 10, 2019	21.73	21.73	21.71	21.71	39,595	+0.01(+0.04%)
May 09, 2019	21.73	21.73	21.68	21.70	10,612	+0.01(+0.04%)
May 08, 2019	21.74	21.74	21.69	21.69	12,107	-0.03(-0.14%)
May 07, 2019	21.72	21.73	21.69	21.72	5,465	+0.05(+0.22%)
May 06, 2019	21.67	21.69	21.66	21.67	11,439	+0.04(+0.18%)
May 03, 2019	21.63	21.65	21.63	21.63	4,450	+0.01(+0.04%)
May 02, 2019	21.66	21.66	21.62	21.63	9,504	-0.03(-0.14%)

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.