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 (%)
Oct 31, 2019 33.48 33.48 33.16 33.32 88,483 -0.36(-1.06%)
Oct 30, 2019 33.72 33.74 33.49 33.68 8,523 +0.06(+0.17%)
Oct 29, 2019 33.61 33.70 33.61 33.62 6,461 -0.04(-0.12%)
Oct 28, 2019 33.67 33.72 33.63 33.66 6,544 +0.17(+0.51%)
Oct 25, 2019 33.30 33.64 33.30 33.49 5,900 +0.24(+0.73%)
Oct 24, 2019 33.19 33.25 33.13 33.25 6,944 +0.31(+0.93%)
Oct 23, 2019 32.99 33.00 32.89 32.94 1,678 +0.03(+0.09%)
Oct 22, 2019 33.15 33.15 32.91 32.91 14,117 -0.22(-0.67%)
Oct 21, 2019 33.07 33.19 32.98 33.13 4,695 +0.23(+0.70%)
Oct 18, 2019 33.06 33.08 32.89 32.90 6,900 -0.14(-0.42%)
Oct 17, 2019 32.98 33.09 32.98 33.04 4,042 +0.36(+1.10%)
Oct 16, 2019 32.90 32.90 32.63 32.68 16,327 -0.24(-0.73%)
Oct 15, 2019 32.84 32.99 32.77 32.92 19,816 +0.32(+0.99%)
Oct 14, 2019 32.51 32.68 32.51 32.60 2,298 -0.06(-0.19%)
Oct 11, 2019 32.81 32.86 32.66 32.66 9,000 +0.50(+1.57%)
Oct 10, 2019 32.03 32.23 32.03 32.16 2,072 +0.16(+0.49%)
Oct 09, 2019 31.85 32.08 31.85 32.00 4,363 +0.38(+1.20%)
Oct 08, 2019 31.77 31.89 31.57 31.62 1,973 -0.64(-1.98%)
Oct 07, 2019 32.18 32.43 32.18 32.26 8,806 -0.11(-0.33%)
Oct 04, 2019 32.20 32.37 32.05 32.37 1,200 +0.41(+1.27%)
Oct 03, 2019 31.46 31.96 31.46 31.96 6,149 +0.27(+0.85%)
Oct 02, 2019 31.68 31.77 31.46 31.69 8,570 -0.58(-1.80%)
Oct 01, 2019 32.97 33.00 32.23 32.27 7,215 -0.46(-1.40%)
Sep 30, 2019 32.62 32.77 32.62 32.73 1,514 +0.30(+0.92%)
Sep 27, 2019 33.07 33.07 32.34 32.43 7,300 -0.37(-1.12%)
Sep 26, 2019 32.76 32.90 32.64 32.80 161,900 -0.16(-0.49%)
Sep 25, 2019 32.83 32.98 32.63 32.96 2,995 +0.26(+0.79%)
Sep 24, 2019 33.25 33.25 32.59 32.70 6,843 -0.35(-1.07%)
Sep 23, 2019 33.08 33.17 33.05 33.05 43,633 -0.12(-0.35%)
Sep 20, 2019 33.39 33.39 33.17 33.17 2,300 -0.15(-0.45%)
Sep 19, 2019 33.37 33.46 33.28 33.32 9,376 -0.06(-0.18%)
Sep 18, 2019 33.32 33.38 33.08 33.38 6,957 -0.05(-0.15%)
Sep 17, 2019 33.31 33.46 33.27 33.43 3,044 +0.20(+0.60%)
Sep 16, 2019 32.99 33.23 32.99 33.23 16,921 -0.04(-0.12%)
Sep 13, 2019 33.43 33.43 33.22 33.27 1,600 +0.00(+0.01%)
Sep 12, 2019 33.27 33.35 33.27 33.27 4,583 +0.10(+0.31%)
Sep 11, 2019 33.05 33.16 32.94 33.16 3,747 +0.36(+1.09%)
Sep 10, 2019 32.45 32.81 32.45 32.81 4,640 -0.04(-0.14%)
Sep 09, 2019 33.20 33.20 32.77 32.85 3,037 -0.35(-1.06%)
Sep 06, 2019 33.30 33.31 33.20 33.20 3,500 +0.08(+0.25%)
Sep 05, 2019 33.08 33.20 33.04 33.12 7,973 +0.48(+1.47%)
Sep 04, 2019 32.69 32.69 32.49 32.64 4,231 +0.40(+1.25%)
Sep 03, 2019 32.36 32.49 32.07 32.24 9,309 -0.34(-1.06%)
Aug 30, 2019 32.60 32.66 32.46 32.58 6,800 +0.07(+0.23%)
Aug 29, 2019 32.39 32.57 32.39 32.51 6,483 +0.39(+1.20%)
Aug 28, 2019 31.91 32.12 31.91 32.12 5,987 +0.21(+0.66%)
Aug 27, 2019 32.10 32.10 31.89 31.91 4,621 -0.00(-0.00%)
Aug 26, 2019 31.73 31.94 31.73 31.91 4,231 +0.18(+0.57%)
Aug 23, 2019 32.32 32.54 31.62 31.73 13,200 -0.89(-2.73%)
Aug 22, 2019 32.46 32.63 32.46 32.62 5,288 +0.02(+0.06%)
Aug 21, 2019 32.57 32.71 32.57 32.60 6,074 +0.35(+1.09%)
Aug 20, 2019 32.42 32.42 32.23 32.25 4,185 -0.23(-0.71%)
Aug 19, 2019 32.52 32.57 32.48 32.48 11,837 +0.28(+0.87%)
Aug 16, 2019 31.85 32.24 31.85 32.20 4,000 +0.47(+1.48%)
Aug 15, 2019 31.72 31.77 31.58 31.73 5,512 +0.09(+0.29%)
Aug 14, 2019 32.19 32.19 31.64 31.64 5,892 -1.00(-3.07%)
Aug 13, 2019 32.31 32.71 32.23 32.64 8,576 +0.42(+1.30%)
Aug 12, 2019 32.40 32.45 32.08 32.22 5,546 -0.54(-1.65%)
Aug 09, 2019 32.96 32.96 32.58 32.76 7,100 -0.23(-0.70%)
Aug 08, 2019 32.36 32.99 32.36 32.99 9,768 +0.75(+2.33%)
Aug 07, 2019 31.74 32.30 31.74 32.24 3,783 +0.00(+0.01%)
Aug 06, 2019 32.06 32.24 31.89 32.24 30,612 +0.54(+1.71%)
Aug 05, 2019 32.48 32.48 31.49 31.69 3,382 -1.14(-3.47%)
Aug 02, 2019 33.15 33.15 32.68 32.83 6,900 -0.37(-1.10%)
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.