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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	23.82	23.84	23.81	23.83	34,379	+0.03(+0.12%)
Apr 29, 2021	23.77	23.81	23.76	23.81	43,696	-0.01(-0.06%)
Apr 28, 2021	23.81	23.82	23.79	23.82	24,024	+0.01(+0.04%)
Apr 27, 2021	23.86	23.86	23.81	23.81	56,822	-0.06(-0.23%)
Apr 26, 2021	23.89	23.89	23.87	23.87	35,445	-0.02(-0.08%)
Apr 23, 2021	23.90	23.90	23.88	23.88	44,933	+0.00(+0.02%)
Apr 22, 2021	23.95	24.01	23.85	23.88	204,889	+0.00(+0.02%)
Apr 21, 2021	23.86	23.88	23.83	23.87	60,175	+0.02(+0.08%)
Apr 20, 2021	23.81	23.96	23.81	23.86	91,233	+0.04(+0.17%)
Apr 19, 2021	23.80	23.83	23.80	23.81	23,468	-0.03(-0.12%)
Apr 16, 2021	23.84	23.87	23.84	23.84	71,697	-0.06(-0.23%)
Apr 15, 2021	23.86	23.93	23.85	23.90	56,714	+0.09(+0.39%)
Apr 14, 2021	23.80	23.81	23.78	23.80	44,822	-0.02(-0.07%)
Apr 13, 2021	23.75	23.82	23.75	23.82	37,252	+0.07(+0.30%)
Apr 12, 2021	23.75	23.76	23.74	23.75	157,282	-0.02(-0.07%)
Apr 09, 2021	23.73	23.80	23.73	23.77	60,382	-0.04(-0.16%)
Apr 08, 2021	23.78	23.81	23.78	23.80	100,612	+0.06(+0.25%)
Apr 07, 2021	24.21	24.21	23.75	23.75	88,960	-0.06(-0.25%)
Apr 06, 2021	23.76	23.81	23.75	23.81	77,450	+0.08(+0.36%)
Apr 05, 2021	23.72	23.73	23.70	23.72	26,740	-0.03(-0.12%)
Apr 01, 2021	23.75	23.76	23.72	23.75	108,470	+0.06(+0.25%)
Mar 31, 2021	23.71	23.71	23.66	23.69	64,472	+0.03(+0.12%)
Mar 30, 2021	23.65	23.68	23.63	23.66	40,546	+0.00(+0.02%)
Mar 29, 2021	23.72	23.72	23.64	23.66	65,414	-0.05(-0.23%)
Mar 26, 2021	23.71	23.74	23.69	23.71	28,008	-0.03(-0.14%)
Mar 25, 2021	23.77	23.79	23.73	23.75	49,067	-0.02(-0.08%)
Mar 24, 2021	23.72	23.77	23.71	23.77	34,775	+0.04(+0.16%)
Mar 23, 2021	23.70	23.74	23.67	23.73	69,962	+0.06(+0.24%)
Mar 22, 2021	23.66	23.68	23.64	23.67	39,599	+0.04(+0.18%)
Mar 19, 2021	23.57	23.63	23.57	23.63	52,094	+0.02(+0.08%)
Mar 18, 2021	23.54	23.65	23.54	23.61	32,873	-0.05(-0.23%)
Mar 17, 2021	23.59	23.69	23.59	23.66	54,588	-0.02(-0.08%)
Mar 16, 2021	23.66	23.72	23.65	23.68	101,474	-0.01(-0.06%)
Mar 15, 2021	23.64	23.72	23.64	23.70	58,982	-0.00(-0.02%)
Mar 12, 2021	23.71	23.71	23.67	23.70	46,427	-0.11(-0.48%)
Mar 11, 2021	23.82	23.83	23.77	23.82	22,154	-0.00(-0.02%)
Mar 10, 2021	23.79	23.83	23.79	23.82	38,597	+0.04(+0.15%)
Mar 09, 2021	23.74	23.80	23.74	23.78	21,779	+0.07(+0.30%)
Mar 08, 2021	23.77	23.77	23.71	23.71	26,993	-0.10(-0.41%)
Mar 05, 2021	23.79	23.82	23.77	23.81	45,664	-0.00(-0.01%)
Mar 04, 2021	23.92	23.92	23.80	23.81	40,802	-0.09(-0.38%)
Mar 03, 2021	23.93	23.94	23.88	23.90	71,494	-0.07(-0.30%)
Mar 02, 2021	23.97	24.00	23.94	23.98	76,075	+0.01(+0.04%)
Mar 01, 2021	23.96	23.97	23.89	23.97	44,126	+0.00(+0.00%)
Feb 26, 2021	23.90	23.97	23.80	23.97	48,901	+0.17(+0.73%)
Feb 25, 2021	23.88	23.93	23.73	23.79	33,756	-0.23(-0.95%)
Feb 24, 2021	23.96	24.02	23.94	24.02	25,242	-0.03(-0.12%)
Feb 23, 2021	24.01	24.05	23.99	24.05	28,914	+0.02(+0.08%)
Feb 22, 2021	24.09	24.09	24.02	24.03	47,944	-0.06(-0.24%)
Feb 19, 2021	24.10	24.13	24.06	24.09	34,274	-0.07(-0.27%)
Feb 18, 2021	24.11	24.18	24.11	24.15	61,168	-0.04(-0.17%)
Feb 17, 2021	24.14	24.28	24.14	24.19	73,062	+0.04(+0.18%)
Feb 16, 2021	24.19	24.20	24.13	24.15	37,787	-0.13(-0.52%)
Feb 12, 2021	24.24	24.29	24.24	24.28	56,542	-0.05(-0.21%)
Feb 11, 2021	24.35	24.37	24.32	24.33	42,857	-0.03(-0.13%)
Feb 10, 2021	24.34	24.36	24.28	24.36	28,831	+0.05(+0.22%)
Feb 09, 2021	24.28	24.34	24.28	24.31	155,038	-0.02(-0.09%)
Feb 08, 2021	24.32	24.34	24.24	24.33	57,519	+0.01(+0.06%)
Feb 05, 2021	24.27	24.43	24.27	24.31	188,075	-0.03(-0.11%)
Feb 04, 2021	24.27	24.36	24.27	24.34	46,671	-0.01(-0.03%)
Feb 03, 2021	24.41	24.41	24.32	24.35	57,754	-0.01(-0.05%)
Feb 02, 2021	24.36	24.39	24.35	24.36	36,181	-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.