Nushares ESG Midcap Growth ETF (NY: NUMG )

55.56 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 38.29 38.96 38.29 38.96 15,103 +0.78(+2.04%)
Jun 29, 2020 37.82 38.26 37.82 38.18 8,901 +0.05(+0.12%)
Jun 26, 2020 38.58 38.60 37.97 38.13 10,700 -0.41(-1.06%)
Jun 25, 2020 38.17 38.54 37.72 38.54 53,400 +0.52(+1.37%)
Jun 24, 2020 38.67 38.67 37.74 38.02 29,915 -1.02(-2.62%)
Jun 23, 2020 39.32 39.44 39.04 39.04 23,144 +0.02(+0.05%)
Jun 22, 2020 38.86 39.19 38.76 39.02 27,773 +0.16(+0.42%)
Jun 19, 2020 39.18 39.18 38.46 38.86 38,400 +0.22(+0.57%)
Jun 18, 2020 38.56 38.78 38.40 38.64 34,543 +0.09(+0.23%)
Jun 17, 2020 38.60 38.78 38.43 38.55 14,181 +0.26(+0.68%)
Jun 16, 2020 38.47 38.55 38.15 38.29 25,878 +0.53(+1.40%)
Jun 15, 2020 36.46 37.86 36.46 37.76 23,722 +0.68(+1.85%)
Jun 12, 2020 37.69 37.69 36.30 37.08 15,500 +0.41(+1.12%)
Jun 11, 2020 38.06 38.06 36.64 36.66 61,503 -2.27(-5.83%)
Jun 10, 2020 38.97 39.11 38.74 38.93 11,281 +0.10(+0.26%)
Jun 09, 2020 39.19 39.24 38.83 38.83 32,357 -0.60(-1.53%)
Jun 08, 2020 39.48 39.48 38.97 39.43 92,719 +0.27(+0.68%)
Jun 05, 2020 38.92 39.29 38.73 39.16 48,400 +0.84(+2.20%)
Jun 04, 2020 38.96 38.96 38.10 38.32 33,732 -0.58(-1.49%)
Jun 03, 2020 39.02 39.02 38.78 38.90 23,053 +0.42(+1.09%)
Jun 02, 2020 38.28 38.48 37.99 38.48 28,973 +0.19(+0.48%)
Jun 01, 2020 38.07 38.44 37.99 38.30 12,556 +0.30(+0.80%)
May 29, 2020 37.46 37.99 37.29 37.99 79,500 +0.69(+1.84%)
May 28, 2020 37.11 37.76 37.11 37.30 49,930 +0.30(+0.81%)
May 27, 2020 36.91 37.03 36.20 37.01 6,092 +0.26(+0.70%)
May 26, 2020 36.98 37.12 36.75 36.75 55,696 +0.28(+0.78%)
May 22, 2020 36.28 36.46 36.20 36.46 21,000 +0.23(+0.65%)
May 21, 2020 36.50 36.50 36.00 36.23 39,988 -0.24(-0.66%)
May 20, 2020 36.58 36.59 36.26 36.47 31,123 +0.53(+1.47%)
May 19, 2020 36.22 36.40 35.94 35.94 8,954 -0.22(-0.60%)
May 18, 2020 36.19 36.42 36.08 36.16 36,566 +0.88(+2.50%)
May 15, 2020 35.15 35.39 34.99 35.28 49,500 +0.21(+0.59%)
May 14, 2020 34.36 35.07 34.31 35.07 17,458 +0.20(+0.57%)
May 13, 2020 35.49 35.56 34.44 34.87 16,087 -0.66(-1.86%)
May 12, 2020 36.30 36.32 35.53 35.53 14,595 -0.86(-2.37%)
May 11, 2020 35.75 36.51 35.75 36.39 16,976 +0.44(+1.23%)
May 08, 2020 35.88 36.05 35.67 35.95 12,100 +0.58(+1.63%)
May 07, 2020 35.01 35.58 35.01 35.37 67,199 +1.03(+3.00%)
May 06, 2020 34.23 34.63 34.17 34.34 9,590 +0.15(+0.45%)
May 05, 2020 33.99 34.49 33.99 34.19 23,375 +0.89(+2.67%)
May 04, 2020 32.96 33.33 32.96 33.30 45,268 +0.32(+0.96%)
May 01, 2020 33.47 33.47 32.82 32.98 32,000 -0.90(-2.65%)
Apr 30, 2020 34.00 34.21 33.85 33.88 12,562 -0.54(-1.56%)
Apr 29, 2020 34.09 34.57 34.09 34.42 18,665 +0.94(+2.79%)
Apr 28, 2020 34.45 34.45 33.48 33.48 15,723 -0.28(-0.83%)
Apr 27, 2020 33.38 33.85 33.31 33.76 13,380 +0.81(+2.46%)
Apr 24, 2020 32.57 32.99 32.41 32.95 23,700 +0.60(+1.85%)
Apr 23, 2020 32.68 32.83 32.32 32.35 12,021 -0.09(-0.28%)
Apr 22, 2020 31.95 32.51 31.91 32.44 41,739 +1.01(+3.21%)
Apr 21, 2020 31.89 31.92 31.42 31.43 18,605 -1.08(-3.32%)
Apr 20, 2020 32.30 32.80 32.30 32.51 75,473 -0.13(-0.39%)
Apr 17, 2020 32.49 32.66 32.25 32.64 18,600 +0.83(+2.60%)
Apr 16, 2020 31.58 31.87 31.40 31.81 43,431 +0.26(+0.82%)
Apr 15, 2020 31.36 31.68 31.33 31.55 25,831 -0.51(-1.59%)
Apr 14, 2020 31.95 32.13 31.78 32.06 32,820 +0.96(+3.09%)
Apr 13, 2020 31.83 31.83 30.80 31.10 45,632 -0.63(-1.98%)
Apr 09, 2020 31.80 32.03 31.50 31.73 52,500 +0.49(+1.56%)
Apr 08, 2020 30.54 31.40 30.54 31.24 56,306 +0.92(+3.03%)
Apr 07, 2020 30.85 31.02 30.28 30.32 15,276 +0.13(+0.43%)
Apr 06, 2020 29.44 30.20 29.43 30.19 94,929 +1.94(+6.87%)
Apr 03, 2020 28.65 28.80 27.96 28.25 17,100 -0.31(-1.09%)
Apr 02, 2020 28.00 28.58 27.87 28.56 33,859 +0.47(+1.69%)
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.