Nushares ESG Intl Developed Markets Equity ETF (NY: NUDM )

31.48 USD +0.26 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 31.37 31.50 31.29 31.48 15,900 +0.26(+0.83%)
Apr 15, 2021 31.23 31.38 31.13 31.21 27,795 +0.23(+0.76%)
Apr 14, 2021 30.97 31.12 30.86 30.98 23,777 +0.04(+0.11%)
Apr 13, 2021 30.88 30.98 30.82 30.95 6,409 +0.11(+0.34%)
Apr 12, 2021 30.89 30.92 30.75 30.84 42,155 -0.15(-0.48%)
Apr 09, 2021 30.91 31.01 30.85 30.99 21,600 +0.07(+0.23%)
Apr 08, 2021 30.89 31.05 30.86 30.92 40,901 +0.13(+0.42%)
Apr 07, 2021 30.79 30.88 30.71 30.79 46,171 +0.04(+0.14%)
Apr 06, 2021 30.73 30.85 30.73 30.75 10,924 -0.37(-1.18%)
Apr 05, 2021 30.94 31.13 30.87 31.11 59,799 +0.50(+1.63%)
Apr 01, 2021 30.46 30.61 30.39 30.61 8,400 +0.37(+1.22%)
Mar 31, 2021 30.29 30.36 30.23 30.24 11,180 -0.10(-0.34%)
Mar 30, 2021 30.46 30.46 30.29 30.35 7,223 -0.04(-0.13%)
Mar 29, 2021 30.34 30.49 30.22 30.39 33,484 -0.01(-0.03%)
Mar 26, 2021 30.21 30.42 30.21 30.39 13,800 +0.34(+1.15%)
Mar 25, 2021 29.88 30.14 29.83 30.05 13,140 +0.16(+0.55%)
Mar 24, 2021 29.93 30.12 29.88 29.89 20,605 -0.14(-0.47%)
Mar 23, 2021 30.16 30.30 29.99 30.02 17,356 -0.38(-1.23%)
Mar 22, 2021 30.33 30.51 30.33 30.40 16,320 -0.01(-0.05%)
Mar 19, 2021 30.44 30.50 30.23 30.41 30,700 -0.00(-0.02%)
Mar 18, 2021 30.50 30.78 30.40 30.42 14,340 -0.27(-0.88%)
Mar 17, 2021 30.48 30.77 30.37 30.69 52,179 +0.22(+0.72%)
Mar 16, 2021 30.57 30.59 30.44 30.47 34,395 +0.07(+0.23%)
Mar 15, 2021 30.24 30.40 30.21 30.40 15,283 -0.00(-0.01%)
Mar 12, 2021 30.18 30.41 30.18 30.40 32,900 +0.10(+0.32%)
Mar 11, 2021 30.25 30.38 30.15 30.30 31,777 +0.10(+0.35%)
Mar 10, 2021 30.22 30.24 30.04 30.20 19,677 +0.14(+0.48%)
Mar 09, 2021 29.95 30.11 29.95 30.06 16,548 +0.34(+1.13%)
Mar 08, 2021 29.65 29.89 29.59 29.72 12,986 -0.01(-0.03%)
Mar 05, 2021 29.79 29.82 29.40 29.73 9,000 +0.15(+0.51%)
Mar 04, 2021 29.76 30.07 29.51 29.58 13,949 -0.40(-1.33%)
Mar 03, 2021 30.06 30.19 29.89 29.98 25,623 -0.19(-0.64%)
Mar 02, 2021 30.02 30.26 30.00 30.17 16,866 +0.06(+0.21%)
Mar 01, 2021 29.98 30.24 29.97 30.11 9,376 +0.36(+1.20%)
Feb 26, 2021 29.80 29.90 29.66 29.75 12,500 -0.36(-1.21%)
Feb 25, 2021 30.60 30.61 30.09 30.11 9,301 -0.48(-1.56%)
Feb 24, 2021 30.25 30.71 30.23 30.59 17,199 +0.10(+0.32%)
Feb 23, 2021 30.53 30.61 30.32 30.50 16,649 -0.06(-0.20%)
Feb 22, 2021 30.45 30.66 30.43 30.56 9,060 -0.04(-0.13%)
Feb 19, 2021 30.65 30.72 30.50 30.59 7,700 +0.10(+0.33%)
Feb 18, 2021 30.41 30.59 30.34 30.50 16,667 -0.13(-0.44%)
Feb 17, 2021 30.56 30.66 30.45 30.63 13,342 -0.11(-0.36%)
Feb 16, 2021 30.75 30.89 30.71 30.74 14,474 +0.10(+0.34%)
Feb 12, 2021 30.48 33.53 30.41 30.64 15,000 +0.17(+0.54%)
Feb 11, 2021 30.51 30.54 30.39 30.47 9,636 +0.17(+0.56%)
Feb 10, 2021 30.55 30.55 30.16 30.30 16,727 -0.09(-0.30%)
Feb 09, 2021 30.32 30.47 30.26 30.39 40,698 +0.07(+0.22%)
Feb 08, 2021 30.48 30.48 30.24 30.32 15,400 +0.21(+0.71%)
Feb 05, 2021 30.04 30.19 29.99 30.11 19,300 +0.10(+0.35%)
Feb 04, 2021 29.88 30.10 29.88 30.01 33,064 +0.05(+0.17%)
Feb 03, 2021 29.93 30.03 29.84 29.95 10,364 +0.08(+0.26%)
Feb 02, 2021 29.79 29.92 29.65 29.88 18,100 +0.45(+1.52%)
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.