Nushares ESG Midcap Growth ETF (NY: NUMG )

34.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 44.50 44.64 43.78 43.82 48,559 -0.76(-1.70%)
Mar 30, 2022 45.20 45.26 44.36 44.58 87,139 -0.85(-1.87%)
Mar 29, 2022 44.61 45.54 44.61 45.43 39,312 +1.18(+2.67%)
Mar 28, 2022 43.45 44.25 43.31 44.25 83,757 +0.67(+1.54%)
Mar 25, 2022 44.00 44.00 43.22 43.58 43,804 -0.36(-0.82%)
Mar 24, 2022 43.77 43.94 43.06 43.94 349,873 +0.56(+1.29%)
Mar 23, 2022 44.08 44.08 43.36 43.38 33,592 -0.79(-1.79%)
Mar 22, 2022 43.61 44.34 43.32 44.17 45,788 +0.67(+1.54%)
Mar 21, 2022 43.99 44.10 42.98 43.50 56,289 -0.50(-1.14%)
Mar 18, 2022 42.76 44.03 42.76 44.00 28,337 +1.07(+2.49%)
Mar 17, 2022 41.95 42.99 41.71 42.93 47,852 +0.90(+2.14%)
Mar 16, 2022 40.94 42.04 40.90 42.03 45,529 +1.64(+4.06%)
Mar 15, 2022 39.78 40.40 39.45 40.39 42,243 +1.00(+2.54%)
Mar 14, 2022 40.13 40.54 39.19 39.39 57,712 -0.78(-1.94%)
Mar 11, 2022 41.88 41.88 40.17 40.17 38,036 -1.19(-2.88%)
Mar 10, 2022 41.17 41.44 40.76 41.36 88,464 -0.42(-1.02%)
Mar 09, 2022 41.36 41.98 41.29 41.78 93,281 +1.43(+3.56%)
Mar 08, 2022 40.68 41.37 40.11 40.35 106,998 -0.27(-0.66%)
Mar 07, 2022 42.16 42.35 40.60 40.62 75,906 -1.42(-3.38%)
Mar 04, 2022 42.34 42.69 41.57 42.04 87,965 -0.69(-1.61%)
Mar 03, 2022 43.52 43.52 42.49 42.73 60,953 -0.54(-1.25%)
Mar 02, 2022 42.69 43.41 42.48 43.27 105,600 +0.75(+1.76%)
Mar 01, 2022 43.06 43.35 42.32 42.52 73,141 -0.58(-1.35%)
Feb 28, 2022 42.94 43.50 42.66 43.10 124,841 -0.03(-0.07%)
Feb 25, 2022 42.35 43.13 42.24 43.13 95,572 +0.98(+2.33%)
Feb 24, 2022 39.02 42.17 39.02 42.15 65,227 +1.86(+4.62%)
Feb 23, 2022 41.78 41.78 40.19 40.29 86,552 -0.99(-2.40%)
Feb 22, 2022 41.68 41.86 41.02 41.28 45,973 -0.59(-1.41%)
Feb 18, 2022 41.87 0 -0.56(-1.32%)
Feb 17, 2022 43.50 43.50 42.38 42.43 29,174 -1.39(-3.17%)
Feb 16, 2022 43.55 43.90 43.17 43.82 54,510 -0.01(-0.02%)
Feb 15, 2022 43.41 43.90 43.32 43.83 30,993 +1.01(+2.36%)
Feb 14, 2022 43.03 43.42 42.56 42.82 62,239 -0.35(-0.81%)
Feb 11, 2022 44.12 44.23 42.75 43.17 52,732 -0.66(-1.51%)
Feb 10, 2022 43.69 44.92 43.59 43.83 123,263 -0.77(-1.73%)
Feb 09, 2022 43.88 44.60 43.88 44.60 118,478 +1.31(+3.03%)
Feb 08, 2022 42.65 43.41 42.48 43.29 183,371 +0.47(+1.10%)
Feb 07, 2022 42.91 43.31 42.54 42.82 37,612 +0.17(+0.40%)
Feb 04, 2022 42.21 43.04 42.01 42.65 79,676 +0.60(+1.43%)
Feb 03, 2022 42.57 42.01 42.05 69,916 -1.35(-3.11%)
Feb 02, 2022 43.79 43.79 43.06 43.40 60,187 -0.16(-0.37%)
Feb 01, 2022 43.37 43.66 42.77 43.56 53,255 +0.39(+0.90%)
Jan 31, 2022 41.43 43.18 43.17 54,808 +1.67(+4.02%)
Jan 28, 2022 40.18 41.50 39.76 41.50 182,150 +1.44(+3.59%)
Jan 27, 2022 41.23 41.38 39.91 40.06 73,288 -0.47(-1.16%)
Jan 26, 2022 41.78 42.23 40.34 40.53 91,069 -0.51(-1.24%)
Jan 25, 2022 41.54 41.85 40.68 41.04 594,646 -1.36(-3.21%)
Jan 24, 2022 40.83 42.41 39.80 42.40 195,515 +0.75(+1.80%)
Jan 21, 2022 42.47 42.81 41.59 41.65 148,673 -0.93(-2.18%)
Jan 20, 2022 43.62 44.21 42.58 42.58 98,333 -0.51(-1.18%)
Jan 19, 2022 43.72 44.12 43.09 43.09 139,052 -0.29(-0.67%)
Jan 18, 2022 43.71 43.88 43.33 43.38 70,466 -1.02(-2.30%)
Jan 14, 2022 44.40 0 -0.24(-0.54%)
Jan 13, 2022 46.20 46.20 44.55 44.64 150,058 -1.29(-2.81%)
Jan 12, 2022 46.34 46.65 45.83 45.93 33,863 -0.13(-0.28%)
Jan 11, 2022 45.39 46.09 45.16 46.06 113,820 +0.79(+1.75%)
Jan 10, 2022 44.87 45.30 43.86 45.27 60,285 -0.02(-0.04%)
Jan 07, 2022 46.17 46.43 45.28 45.29 94,872 -0.87(-1.88%)
Jan 06, 2022 46.00 46.64 45.61 46.16 50,565 +0.20(+0.44%)
Jan 05, 2022 47.72 47.92 45.96 45.96 136,302 -2.00(-4.17%)
Jan 04, 2022 48.72 48.98 47.47 47.96 78,303 -0.71(-1.46%)
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.