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 29, 2018 31.27 31.28 31.25 31.27 2,025 +0.43(+1.41%)
Jun 28, 2018 31.15 31.15 30.75 30.84 15,178 -0.55(-1.75%)
Jun 27, 2018 31.44 31.50 31.36 31.39 3,071 +0.05(+0.14%)
Jun 26, 2018 31.34 31.34 31.34 31.34 322 +0.17(+0.53%)
Jun 25, 2018 31.42 31.42 31.18 31.18 1,107 -0.76(-2.38%)
Jun 22, 2018 32.01 32.01 31.91 31.94 10,341 -0.02(-0.07%)
Jun 21, 2018 32.24 32.25 31.91 31.96 7,054 -0.28(-0.87%)
Jun 20, 2018 32.57 32.57 32.16 32.24 1,624 +0.20(+0.62%)
Jun 19, 2018 31.92 32.04 31.92 32.04 420 -0.32(-0.99%)
Jun 18, 2018 32.35 32.38 32.32 32.36 5,853 +0.14(+0.42%)
Jun 15, 2018 32.23 32.24 32.22 32.22 2,145 -0.10(-0.29%)
Jun 14, 2018 32.29 32.34 32.28 32.32 1,645 +0.03(+0.09%)
Jun 13, 2018 32.36 32.36 32.29 32.29 1,461 +0.15(+0.47%)
Jun 12, 2018 32.17 32.17 32.14 32.14 922 +0.02(+0.06%)
Jun 11, 2018 32.13 32.13 32.12 32.12 520 +0.06(+0.19%)
Jun 08, 2018 32.11 32.11 31.81 32.06 9,385 +0.33(+1.04%)
Jun 07, 2018 32.76 32.76 31.73 31.73 6,338 -0.11(-0.33%)
Jun 06, 2018 31.84 31.84 4,396 +0.16(+0.50%)
Jun 05, 2018 31.73 31.73 31.60 31.68 9,218 +0.18(+0.56%)
Jun 04, 2018 31.66 31.66 31.32 31.50 17,138 +0.32(+1.03%)
Jun 01, 2018 31.16 31.26 31.16 31.18 2,211 +0.43(+1.38%)
May 31, 2018 30.87 30.87 30.75 30.75 3,675 -0.29(-0.92%)
May 30, 2018 31.04 31.04 31.04 31.04 547 +0.35(+1.15%)
May 29, 2018 30.69 30.69 30.69 30.69 1,270 -0.25(-0.81%)
May 25, 2018 30.94 30.94 30.94 0 -0.03(-0.10%)
May 24, 2018 30.74 30.97 30.71 30.97 11,480 +0.17(+0.56%)
May 23, 2018 30.64 30.80 30.64 30.80 1,132 -0.06(-0.20%)
May 22, 2018 30.89 30.92 30.84 30.86 2,204 -0.07(-0.23%)
May 21, 2018 30.96 30.96 30.91 30.93 3,255 +0.16(+0.52%)
May 18, 2018 30.60 30.78 30.60 30.77 2,099 +0.08(+0.26%)
May 17, 2018 30.72 30.72 30.67 30.69 1,115 -0.03(-0.10%)
May 16, 2018 30.60 30.72 30.60 30.72 11,589 +0.21(+0.70%)
May 15, 2018 30.50 30.58 30.50 30.51 2,690 -0.20(-0.66%)
May 14, 2018 30.86 30.87 30.68 30.71 8,815 -0.07(-0.23%)
May 11, 2018 30.78 30.85 30.72 30.78 4,639 +0.13(+0.42%)
May 10, 2018 30.65 30.65 30.65 30.65 526 +0.23(+0.76%)
May 09, 2018 30.44 30.47 30.42 30.42 3,057 +0.17(+0.56%)
May 08, 2018 30.14 30.31 30.14 30.25 9,691 +0.24(+0.80%)
May 07, 2018 30.03 30.03 29.95 30.01 1,290 +0.03(+0.10%)
May 04, 2018 29.50 29.98 29.45 29.98 546 +0.35(+1.18%)
May 03, 2018 29.80 29.80 29.51 29.63 1,630 -0.17(-0.57%)
May 02, 2018 29.75 29.80 29.69 29.80 4,284 +0.13(+0.44%)
May 01, 2018 29.38 29.67 29.38 29.67 3,206 -0.13(-0.44%)
Apr 30, 2018 29.83 29.83 29.74 29.80 3,006 -0.13(-0.43%)
Apr 27, 2018 29.84 29.95 29.84 29.93 840 +0.08(+0.27%)
Apr 26, 2018 29.81 29.90 29.74 29.85 2,304 +0.28(+0.95%)
Apr 25, 2018 29.38 29.57 29.38 29.57 3,687 +0.19(+0.65%)
Apr 24, 2018 29.80 29.80 29.38 29.38 780 -0.44(-1.48%)
Apr 23, 2018 29.83 29.89 29.82 29.82 1,013 +0.11(+0.39%)
Apr 20, 2018 29.80 29.86 29.70 29.70 3,463 -0.25(-0.85%)
Apr 19, 2018 30.25 30.25 29.89 29.96 930 -0.46(-1.51%)
Apr 18, 2018 30.33 30.43 30.26 30.42 1,334 +0.11(+0.36%)
Apr 17, 2018 30.11 30.31 30.11 30.31 571 +0.46(+1.54%)
Apr 16, 2018 29.85 29.85 29.85 29.85 442 +0.27(+0.90%)
Apr 13, 2018 29.73 29.73 29.58 29.58 913 -0.21(-0.70%)
Apr 12, 2018 29.81 29.88 29.75 29.79 3,675 +0.25(+0.85%)
Apr 11, 2018 29.63 29.66 29.54 29.54 2,676 -0.21(-0.71%)
Apr 10, 2018 29.69 29.75 29.53 29.75 1,114 +0.48(+1.64%)
Apr 09, 2018 29.20 29.56 29.20 29.27 4,068 +0.19(+0.66%)
Apr 06, 2018 29.55 29.55 29.08 29.08 777 -0.62(-2.08%)
Apr 05, 2018 29.72 29.72 29.70 29.70 1,004 +0.48(+1.63%)
Apr 04, 2018 28.89 29.22 28.89 29.22 1,539 +0.01(+0.04%)
Apr 03, 2018 29.13 29.21 29.01 29.21 3,085 +0.48(+1.66%)
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.