Nushares ESG Midcap Growth ETF (NY: NUMG )

56.27 USD +0.38 (+0.68%)
Streaming Delayed Price Updated: 1:46 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 49.19 49.24 48.28 48.72 22,800 -0.62(-1.26%)
Jan 28, 2021 48.53 49.78 48.46 49.34 19,427 +1.27(+2.64%)
Jan 27, 2021 49.01 49.12 48.03 48.07 22,337 -1.69(-3.40%)
Jan 26, 2021 50.93 50.93 49.72 49.76 52,728 -0.76(-1.51%)
Jan 25, 2021 51.10 51.13 49.89 50.52 32,710 -0.20(-0.39%)
Jan 22, 2021 50.73 50.80 50.53 50.72 25,600 +0.03(+0.06%)
Jan 21, 2021 51.46 51.46 50.66 50.69 19,906 -0.40(-0.78%)
Jan 20, 2021 50.95 51.12 50.77 51.09 30,138 +0.56(+1.11%)
Jan 19, 2021 50.47 50.55 50.04 50.53 17,834 +0.60(+1.20%)
Jan 15, 2021 50.12 50.40 49.60 49.93 26,900 -0.35(-0.70%)
Jan 14, 2021 50.79 50.88 50.26 50.28 20,650 -0.22(-0.44%)
Jan 13, 2021 50.71 50.81 50.50 50.50 10,460 -0.31(-0.60%)
Jan 12, 2021 50.75 50.95 50.52 50.81 16,371 +0.24(+0.47%)
Jan 11, 2021 50.43 50.79 50.22 50.57 21,768 -0.13(-0.26%)
Jan 08, 2021 50.59 51.01 50.21 50.70 20,400 +0.50(+1.00%)
Jan 07, 2021 49.51 50.24 49.51 50.20 25,776 +1.20(+2.45%)
Jan 06, 2021 48.72 49.44 48.71 49.00 30,060 +0.07(+0.14%)
Jan 05, 2021 48.53 48.99 48.53 48.93 100,307 +0.35(+0.72%)
Jan 04, 2021 49.78 49.78 48.15 48.58 70,918 -0.88(-1.78%)
Dec 31, 2020 49.46 49.46 49.46 15,492 +0.07(+0.14%)
Dec 30, 2020 49.32 49.55 49.08 49.39 15,492 +0.28(+0.57%)
Dec 29, 2020 49.52 49.58 48.82 49.11 18,788 -0.30(-0.61%)
Dec 28, 2020 50.30 50.30 49.41 49.41 17,537 -0.39(-0.78%)
Dec 24, 2020 49.96 49.96 49.66 49.80 7,600 +0.04(+0.08%)
Dec 23, 2020 50.25 50.34 49.76 49.76 46,955 -0.19(-0.38%)
Dec 22, 2020 49.59 49.96 49.46 49.95 39,632 +0.53(+1.07%)
Dec 21, 2020 49.10 49.42 48.39 49.42 91,686 +0.00(+0.00%)
Dec 18, 2020 49.43 49.43 49.11 49.42 22,500 +0.31(+0.63%)
Dec 17, 2020 48.71 49.12 48.71 49.11 20,900 -1.00(-2.00%)
Dec 16, 2020 50.92 50.92 49.92 50.11 28,241 +0.04(+0.08%)
Dec 15, 2020 50.04 50.07 49.85 50.07 35,379 +0.52(+1.05%)
Dec 14, 2020 49.58 50.07 49.53 49.55 44,588 +0.24(+0.49%)
Dec 11, 2020 49.06 49.33 48.79 49.31 25,700 +0.09(+0.19%)
Dec 10, 2020 48.28 49.24 48.03 49.22 27,731 +0.50(+1.02%)
Dec 09, 2020 49.67 49.67 48.54 48.72 49,023 -0.70(-1.42%)
Dec 08, 2020 49.07 49.47 49.07 49.42 25,716 +0.34(+0.69%)
Dec 07, 2020 49.15 49.19 48.95 49.08 17,226 +0.21(+0.43%)
Dec 04, 2020 48.66 49.04 48.66 48.87 35,600 +0.27(+0.56%)
Dec 03, 2020 48.59 49.01 48.59 48.60 14,633 +0.01(+0.02%)
Dec 02, 2020 48.75 48.75 48.46 48.59 27,337 -0.27(-0.55%)
Dec 01, 2020 49.16 49.16 48.49 48.86 25,599 +0.24(+0.49%)
Nov 30, 2020 48.74 48.74 47.89 48.62 33,473 +0.08(+0.17%)
Nov 27, 2020 48.33 48.55 48.31 48.54 5,400 +0.55(+1.14%)
Nov 25, 2020 47.30 47.99 47.30 47.99 14,500 +0.61(+1.29%)
Nov 24, 2020 47.58 47.63 47.30 47.38 19,264 -0.06(-0.13%)
Nov 23, 2020 47.74 47.74 47.12 47.44 36,461 +0.10(+0.21%)
Nov 20, 2020 47.41 47.60 47.25 47.34 14,000 +0.12(+0.25%)
Nov 19, 2020 46.91 47.29 46.85 47.22 22,371 +0.73(+1.57%)
Nov 18, 2020 46.97 46.99 46.47 46.49 18,594 -0.48(-1.03%)
Nov 17, 2020 46.85 47.13 46.50 46.97 18,305 +0.06(+0.14%)
Nov 16, 2020 46.94 47.04 46.60 46.91 22,153 +0.30(+0.64%)
Nov 13, 2020 46.60 46.76 46.35 46.61 28,000 +0.52(+1.14%)
Nov 12, 2020 46.45 46.50 45.90 46.09 10,645 -0.13(-0.29%)
Nov 11, 2020 46.03 46.26 46.03 46.22 36,100 +0.68(+1.49%)
Nov 10, 2020 46.10 46.10 44.79 45.54 186,468 -0.67(-1.45%)
Nov 09, 2020 48.27 48.27 46.21 46.21 23,221 -0.81(-1.72%)
Nov 06, 2020 46.66 47.08 46.35 47.02 17,700 +0.44(+0.94%)
Nov 05, 2020 46.72 46.74 46.46 46.58 23,038 +0.91(+2.00%)
Nov 04, 2020 44.92 46.10 44.89 45.67 28,691 +1.29(+2.91%)
Nov 03, 2020 43.78 44.45 43.78 44.38 16,115 +1.05(+2.43%)
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.