Nushares ESG Midcap Growth ETF (NY: NUMG )

55.20 USD -0.38 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 49.60 50.44 49.60 50.07 19,801 +0.83(+1.69%)
Mar 30, 2021 49.08 49.38 48.80 49.24 38,474 +0.10(+0.20%)
Mar 29, 2021 49.49 49.52 48.83 49.14 33,584 -0.42(-0.85%)
Mar 26, 2021 48.59 49.56 48.57 49.56 21,700 +1.08(+2.23%)
Mar 25, 2021 47.77 48.54 47.53 48.48 54,258 +0.26(+0.54%)
Mar 24, 2021 49.56 49.56 48.22 48.22 28,508 -0.92(-1.87%)
Mar 23, 2021 49.82 49.85 49.02 49.14 18,268 -0.54(-1.09%)
Mar 22, 2021 49.38 49.89 49.29 49.68 33,377 +0.62(+1.26%)
Mar 19, 2021 48.95 49.35 48.71 49.06 20,700 +0.38(+0.78%)
Mar 18, 2021 49.57 49.60 48.68 48.68 19,586 -1.21(-2.43%)
Mar 17, 2021 49.84 50.13 49.22 49.89 34,349 -0.07(-0.14%)
Mar 16, 2021 50.63 50.75 49.66 49.96 96,346 -0.64(-1.26%)
Mar 15, 2021 50.11 50.60 49.80 50.60 21,170 +0.80(+1.61%)
Mar 12, 2021 49.78 49.80 49.00 49.80 17,700 -0.16(-0.32%)
Mar 11, 2021 49.55 50.15 49.52 49.96 26,420 +1.31(+2.70%)
Mar 10, 2021 49.14 49.34 48.59 48.65 47,912 +0.14(+0.29%)
Mar 09, 2021 47.94 48.72 47.94 48.51 22,585 +1.42(+3.02%)
Mar 08, 2021 48.36 48.64 47.09 47.09 41,420 -1.06(-2.20%)
Mar 05, 2021 48.29 48.29 45.89 48.15 25,100 +0.50(+1.05%)
Mar 04, 2021 49.14 49.14 47.08 47.65 62,161 -1.53(-3.11%)
Mar 03, 2021 51.13 51.13 49.18 49.18 19,502 -1.90(-3.72%)
Mar 02, 2021 52.09 52.16 51.01 51.08 50,686 -0.79(-1.52%)
Mar 01, 2021 51.09 51.95 51.09 51.87 25,262 +1.42(+2.81%)
Feb 26, 2021 50.29 50.87 49.74 50.45 21,200 +0.42(+0.84%)
Feb 25, 2021 51.44 51.50 49.80 50.03 23,331 -1.56(-3.02%)
Feb 24, 2021 51.07 51.63 50.81 51.59 13,218 +0.44(+0.86%)
Feb 23, 2021 50.84 51.29 49.52 51.15 26,871 -0.27(-0.53%)
Feb 22, 2021 52.57 52.57 51.42 51.42 43,355 -1.44(-2.72%)
Feb 19, 2021 52.99 53.11 52.82 52.86 17,300 +0.38(+0.72%)
Feb 18, 2021 52.46 52.74 51.90 52.48 36,152 -0.13(-0.25%)
Feb 17, 2021 53.05 53.05 52.04 52.61 11,619 -0.44(-0.83%)
Feb 16, 2021 53.79 53.79 53.01 53.05 25,268 -0.15(-0.28%)
Feb 12, 2021 52.82 53.22 52.79 53.20 20,700 +0.70(+1.33%)
Feb 11, 2021 52.27 52.73 52.21 52.50 26,052 +0.51(+0.98%)
Feb 10, 2021 52.29 52.52 51.78 51.99 23,867 -0.18(-0.34%)
Feb 09, 2021 52.32 52.32 52.05 52.17 31,656 +0.04(+0.07%)
Feb 08, 2021 52.21 52.33 51.98 52.13 12,913 +0.34(+0.66%)
Feb 05, 2021 51.64 51.93 51.62 51.79 31,200 +0.46(+0.90%)
Feb 04, 2021 50.93 51.33 50.93 51.33 24,456 +0.87(+1.72%)
Feb 03, 2021 51.00 51.00 50.30 50.46 33,263 -0.30(-0.59%)
Feb 02, 2021 50.32 50.92 50.32 50.76 191,404 +1.11(+2.24%)
Feb 01, 2021 49.27 49.74 48.93 49.65 38,016 +0.93(+1.91%)
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%)
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.