Nushares ESG Midcap Growth ETF (NY: NUMG )

35.85 +1.28 (+3.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 29.59 29.59 29.59 0 +0.52(+1.79%)
Mar 28, 2018 29.38 29.38 29.04 29.07 1,199 -0.50(-1.71%)
Mar 27, 2018 29.77 29.77 29.57 29.57 3,464 -0.26(-0.87%)
Mar 26, 2018 29.73 29.83 29.73 29.83 3,861 +0.61(+2.09%)
Mar 23, 2018 29.61 29.61 29.21 29.22 11,959 -0.52(-1.76%)
Mar 22, 2018 30.07 30.15 29.74 29.74 4,213 -0.80(-2.61%)
Mar 21, 2018 30.49 30.61 30.49 30.54 5,070 +0.11(+0.34%)
Mar 20, 2018 30.50 30.50 30.43 30.43 3,812 +0.09(+0.31%)
Mar 19, 2018 30.81 30.81 30.19 30.34 5,246 -0.39(-1.27%)
Mar 16, 2018 30.66 30.73 30.66 30.73 909 +0.09(+0.31%)
Mar 15, 2018 30.68 30.68 30.64 30.64 2,444 +0.01(+0.02%)
Mar 14, 2018 30.78 30.78 30.70 30.63 13,683 -0.20(-0.66%)
Mar 13, 2018 31.14 31.14 30.83 30.83 4,894 -0.24(-0.76%)
Mar 12, 2018 31.05 31.07 31.03 31.07 6,102 +0.03(+0.10%)
Mar 09, 2018 30.86 31.04 30.86 31.04 5,011 +0.55(+1.80%)
Mar 08, 2018 30.48 30.49 30.48 30.49 1,973 +0.08(+0.26%)
Mar 07, 2018 30.25 30.41 30.25 30.41 5,111 +0.13(+0.42%)
Mar 06, 2018 30.28 30.28 30.28 30.28 247 +0.22(+0.74%)
Mar 05, 2018 29.58 30.07 29.58 30.06 9,032 +0.64(+2.18%)
Mar 02, 2018 29.07 29.42 29.07 29.42 13,201 -0.07(-0.24%)
Mar 01, 2018 29.49 29.49 29.49 29.49 366 -0.53(-1.77%)
Feb 28, 2018 30.01 30.02 30.01 30.02 876 -0.03(-0.10%)
Feb 27, 2018 30.12 30.17 30.01 30.05 6,591 -0.10(-0.33%)
Feb 26, 2018 29.93 30.15 29.93 30.15 922 +0.40(+1.34%)
Feb 23, 2018 29.76 29.76 29.75 29.75 549 -0.08(-0.27%)
Feb 22, 2018 29.83 29.83 29.83 29.83 77 -0.04(-0.13%)
Feb 21, 2018 29.87 29.87 29.87 29.87 65 +0.00(+0.00%)
Feb 20, 2018 29.87 29.87 29.87 29.87 320 -0.04(-0.13%)
Feb 16, 2018 29.91 29.91 29.91 0 +0.29(+0.98%)
Feb 15, 2018 29.62 29.62 29.62 29.62 8 +0.00(+0.00%)
Feb 14, 2018 29.62 29.62 29.62 29.62 211 +0.52(+1.78%)
Feb 13, 2018 29.01 29.10 28.99 29.10 476 +0.14(+0.48%)
Feb 12, 2018 28.96 28.96 28.96 28.96 393 +0.51(+1.79%)
Feb 09, 2018 28.73 28.73 28.29 28.45 1,615 -0.31(-1.08%)
Feb 08, 2018 29.57 29.57 28.76 2,069 -0.81(-2.73%)
Feb 07, 2018 29.77 29.77 29.57 29.57 1,938 +0.36(+1.22%)
Feb 06, 2018 28.69 29.21 28.69 29.21 1,658 -0.37(-1.25%)
Feb 05, 2018 29.82 29.82 29.48 29.58 1,437 -0.74(-2.44%)
Feb 02, 2018 30.64 30.65 30.32 30.32 1,349 -0.66(-2.13%)
Feb 01, 2018 30.98 30.98 30.98 30.98 95 +0.00(+0.00%)
Jan 31, 2018 30.98 30.98 30.98 30.98 90 +0.00(+0.00%)
Jan 30, 2018 31.15 31.15 31.15 30.98 4,906 -0.35(-1.12%)
Jan 29, 2018 31.48 31.52 31.30 31.33 2,563 -0.07(-0.22%)
Jan 26, 2018 31.29 31.40 31.29 31.40 966 +0.30(+0.96%)
Jan 25, 2018 31.18 31.24 31.10 31.10 1,555 +0.01(+0.03%)
Jan 24, 2018 31.04 31.09 31.02 31.09 1,826 +0.05(+0.16%)
Jan 23, 2018 31.05 31.05 31.03 31.04 731 +0.13(+0.42%)
Jan 22, 2018 30.72 30.91 30.72 30.91 293 +0.16(+0.52%)
Jan 19, 2018 30.61 30.75 30.61 30.75 924 +0.30(+0.99%)
Jan 18, 2018 30.50 30.50 30.45 30.45 365 +0.22(+0.73%)
Jan 17, 2018 30.23 30.23 30.23 30.23 176 -0.38(-1.24%)
Jan 16, 2018 30.61 30.61 30.61 30.61 784 +0.25(+0.83%)
Jan 12, 2018 30.36 30.36 30.36 0 +0.42(+1.40%)
Jan 11, 2018 29.94 29.94 29.94 29.94 225 -0.21(-0.70%)
Jan 10, 2018 30.15 30.15 30.15 30.15 29 -0.00(-0.01%)
Jan 09, 2018 30.29 30.29 30.15 30.15 1,821 -0.06(-0.19%)
Jan 08, 2018 30.21 30.21 30.21 30.21 389 +0.18(+0.60%)
Jan 05, 2018 30.04 30.04 30.03 30.03 590 +0.16(+0.54%)
Jan 04, 2018 29.87 29.87 29.87 29.87 274 +0.30(+1.01%)
Jan 03, 2018 29.57 29.57 29.57 29.57 244 +0.21(+0.72%)
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.