Nushares ESG Largecap Value ETF (NY: NULV )

39.38 USD +0.23 (+0.59%)
Streaming Delayed Price Updated: 12:29 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 39.58 39.76 39.14 39.15 98,341 -0.36(-0.91%)
Oct 26, 2021 39.59 39.51 95,840 +0.02(+0.05%)
Oct 25, 2021 39.56 39.80 39.46 39.49 168,925 -0.08(-0.20%)
Oct 22, 2021 39.51 39.63 39.42 39.57 49,602 +0.05(+0.13%)
Oct 21, 2021 39.56 39.72 39.36 39.52 58,311 -0.08(-0.20%)
Oct 20, 2021 39.47 39.62 39.24 39.60 87,564 +0.36(+0.92%)
Oct 19, 2021 38.85 39.24 38.84 39.24 99,963 +0.33(+0.85%)
Oct 18, 2021 38.90 39.05 38.74 38.91 70,287 -0.10(-0.26%)
Oct 15, 2021 39.02 39.13 39.02 39.01 107,930 +0.27(+0.69%)
Oct 14, 2021 38.41 38.78 38.41 38.74 58,417 +0.60(+1.58%)
Oct 13, 2021 38.28 38.28 37.85 38.14 151,591 +0.05(+0.13%)
Oct 12, 2021 38.16 38.35 38.00 38.09 76,242 -0.07(-0.18%)
Oct 11, 2021 38.30 38.59 38.15 38.16 44,800 -0.17(-0.44%)
Oct 08, 2021 38.34 38.60 38.27 38.33 63,026 -0.03(-0.08%)
Oct 07, 2021 38.27 38.62 38.27 38.36 76,230 +0.27(+0.71%)
Oct 06, 2021 37.66 38.10 37.49 38.09 99,019 +0.09(+0.24%)
Oct 05, 2021 37.92 38.18 37.75 38.00 129,789 +0.31(+0.82%)
Oct 04, 2021 37.74 38.13 37.55 37.69 136,035 -0.19(-0.50%)
Oct 01, 2021 37.71 38.06 37.38 37.88 167,087 +0.39(+1.04%)
Sep 30, 2021 38.23 38.23 37.57 37.49 121,563 -0.59(-1.55%)
Sep 29, 2021 38.05 38.24 37.95 38.08 73,827 +0.11(+0.29%)
Sep 28, 2021 38.30 38.38 37.88 37.97 89,236 -0.47(-1.22%)
Sep 27, 2021 38.44 38.64 38.41 38.44 56,450 +0.11(+0.29%)
Sep 24, 2021 38.24 38.45 38.23 38.33 73,913 +0.04(+0.10%)
Sep 23, 2021 38.04 38.45 37.95 38.29 56,687 +0.49(+1.30%)
Sep 22, 2021 37.81 38.00 37.71 37.80 90,005 +0.30(+0.80%)
Sep 21, 2021 37.79 37.82 37.50 37.50 95,627 -0.12(-0.32%)
Sep 20, 2021 37.64 37.74 37.22 37.62 94,122 -0.57(-1.49%)
Sep 17, 2021 38.44 38.44 38.17 38.19 45,118 -0.22(-0.57%)
Sep 16, 2021 38.63 38.67 38.24 38.41 48,352 -0.14(-0.36%)
Sep 15, 2021 38.32 38.65 38.22 38.55 114,670 +0.32(+0.84%)
Sep 14, 2021 38.74 38.74 38.16 38.23 55,289 -0.33(-0.86%)
Sep 13, 2021 38.54 38.66 38.37 38.56 254,650 +0.25(+0.65%)
Sep 10, 2021 38.74 38.74 38.31 38.31 90,365 -0.27(-0.70%)
Sep 09, 2021 38.79 38.89 38.57 38.58 82,398 -0.17(-0.44%)
Sep 08, 2021 38.67 38.76 38.59 38.75 70,676 +0.09(+0.23%)
Sep 07, 2021 39.05 39.05 38.65 38.66 79,576 -0.42(-1.07%)
Sep 03, 2021 39.17 39.17 39.00 39.08 57,276 -0.11(-0.28%)
Sep 02, 2021 39.03 39.21 39.03 39.19 85,447 +0.27(+0.69%)
Sep 01, 2021 39.04 39.04 38.82 38.92 106,305 -0.06(-0.15%)
Aug 31, 2021 39.01 39.05 38.90 38.98 58,492 +0.04(+0.10%)
Aug 30, 2021 38.95 39.09 38.90 38.94 46,610 -0.05(-0.13%)
Aug 27, 2021 38.68 39.01 38.68 38.99 95,870 +0.33(+0.85%)
Aug 26, 2021 38.95 38.95 38.64 38.66 47,309 -0.23(-0.59%)
Aug 25, 2021 38.78 39.00 38.67 38.89 60,086 +0.14(+0.36%)
Aug 24, 2021 38.75 38.82 38.72 38.75 56,113 +0.07(+0.18%)
Aug 23, 2021 38.72 38.80 38.65 38.68 68,176 +0.17(+0.44%)
Aug 20, 2021 38.32 38.55 38.32 38.51 66,828 +0.24(+0.63%)
Aug 19, 2021 38.15 38.40 38.13 38.27 54,510 -0.07(-0.18%)
Aug 18, 2021 38.64 38.80 38.34 38.34 39,297 -0.47(-1.21%)
Aug 17, 2021 38.87 38.88 38.55 38.81 58,198 -0.23(-0.59%)
Aug 16, 2021 38.67 39.04 38.63 39.04 115,298 +0.16(+0.41%)
Aug 13, 2021 38.92 38.92 38.79 38.88 46,393 +0.02(+0.05%)
Aug 12, 2021 38.93 38.93 38.70 38.86 112,226 +0.02(+0.05%)
Aug 11, 2021 38.76 38.86 38.64 38.84 43,338 +0.24(+0.62%)
Aug 10, 2021 38.51 38.64 38.41 38.60 65,297 +0.21(+0.55%)
Aug 09, 2021 38.54 38.54 38.29 38.39 99,186 -0.12(-0.31%)
Aug 06, 2021 38.53 38.60 38.44 38.51 94,783 +0.18(+0.47%)
Aug 05, 2021 38.31 38.33 38.19 38.33 108,244 +0.15(+0.39%)
Aug 04, 2021 38.44 38.44 38.17 38.18 95,585 -0.39(-1.01%)
Aug 03, 2021 38.34 38.57 38.04 38.57 187,657 +0.38(+1.00%)
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.