Nushares ESG Midcap Growth ETF (NY: NUMG )

35.98 +0.08 (+0.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 35.87 35.99 35.87 35.98 26,745 +0.08(+0.22%)
Nov 23, 2022 35.59 36.05 35.59 35.90 50,598 +0.28(+0.79%)
Nov 22, 2022 35.34 35.62 35.03 35.62 74,702 +0.48(+1.37%)
Nov 21, 2022 35.11 35.16 34.99 35.14 46,614 -0.04(-0.11%)
Nov 18, 2022 35.35 35.39 34.88 35.18 41,009 +0.21(+0.60%)
Nov 17, 2022 34.91 35.10 34.65 34.97 53,986 -0.64(-1.80%)
Nov 16, 2022 36.09 36.11 35.54 35.61 30,633 -0.69(-1.90%)
Nov 15, 2022 36.52 36.58 36.11 36.30 30,880 +0.54(+1.51%)
Nov 14, 2022 36.09 36.30 35.76 35.76 36,572 -0.47(-1.30%)
Nov 11, 2022 35.61 36.43 35.61 36.23 55,322 +0.73(+2.06%)
Nov 10, 2022 34.57 35.53 34.57 35.50 35,640 +2.39(+7.22%)
Nov 09, 2022 33.70 33.73 33.05 33.11 77,369 -0.84(-2.47%)
Nov 08, 2022 33.86 34.34 33.51 33.95 440,524 +0.34(+1.01%)
Nov 07, 2022 33.55 33.67 33.18 33.61 55,983 +0.31(+0.93%)
Nov 04, 2022 33.60 33.60 32.65 33.30 33,720 +0.22(+0.67%)
Nov 03, 2022 32.82 33.38 32.67 33.08 155,526 -0.04(-0.12%)
Nov 02, 2022 34.40 33.07 33.12 44,383 -1.45(-4.19%)
Nov 01, 2022 34.89 34.92 34.33 34.57 22,459 +0.15(+0.44%)
Oct 31, 2022 34.39 34.62 34.25 34.42 30,534 -0.10(-0.29%)
Oct 28, 2022 33.94 34.56 33.75 34.52 60,216 +0.40(+1.17%)
Oct 27, 2022 34.55 34.66 34.07 34.12 105,456 -0.23(-0.67%)
Oct 26, 2022 34.23 34.97 34.23 34.35 60,019 -0.05(-0.15%)
Oct 25, 2022 33.54 34.44 33.54 34.40 296,231 +0.92(+2.75%)
Oct 24, 2022 33.29 33.56 32.97 33.48 23,202 +0.28(+0.84%)
Oct 21, 2022 32.42 33.26 32.35 33.20 39,967 +0.69(+2.12%)
Oct 20, 2022 32.82 33.30 32.40 32.51 31,789 -0.28(-0.85%)
Oct 19, 2022 33.35 33.35 32.64 32.79 28,712 -0.91(-2.70%)
Oct 18, 2022 34.05 34.17 33.40 33.70 34,195 +0.58(+1.75%)
Oct 17, 2022 32.95 33.33 32.95 33.12 43,196 +0.91(+2.83%)
Oct 14, 2022 33.43 33.43 32.15 32.21 31,572 -0.92(-2.78%)
Oct 13, 2022 31.82 33.32 31.58 33.13 29,212 +0.45(+1.38%)
Oct 12, 2022 32.90 32.91 32.57 32.68 104,436 -0.14(-0.43%)
Oct 11, 2022 33.14 33.37 32.66 32.82 71,373 -0.41(-1.23%)
Oct 10, 2022 33.39 33.39 32.97 33.23 15,975 -0.38(-1.13%)
Oct 07, 2022 34.37 34.37 33.44 33.61 35,659 -1.27(-3.64%)
Oct 06, 2022 34.88 35.34 34.78 34.88 89,019 -0.26(-0.74%)
Oct 05, 2022 34.58 35.30 34.48 35.14 66,386 -0.08(-0.23%)
Oct 04, 2022 34.59 35.22 34.28 35.22 104,752 +1.29(+3.80%)
Oct 03, 2022 33.25 34.12 33.00 33.93 473,459 +0.96(+2.91%)
Sep 30, 2022 33.26 33.83 32.95 32.97 147,033 -0.32(-0.96%)
Sep 29, 2022 33.57 33.57 33.01 33.29 25,793 -0.67(-1.97%)
Sep 28, 2022 33.29 34.08 33.22 33.96 41,469 +0.83(+2.51%)
Sep 27, 2022 33.49 33.64 32.83 33.13 29,284 +0.13(+0.39%)
Sep 26, 2022 33.32 33.76 32.98 33.00 29,187 -0.41(-1.23%)
Sep 23, 2022 33.53 33.55 32.95 33.41 38,446 -0.53(-1.56%)
Sep 22, 2022 34.85 34.85 33.90 33.94 33,486 -0.98(-2.81%)
Sep 21, 2022 35.71 36.05 34.88 34.92 39,063 -0.53(-1.50%)
Sep 20, 2022 35.84 35.85 35.26 35.45 26,974 -0.67(-1.85%)
Sep 19, 2022 35.51 36.13 35.52 36.12 35,753 +0.26(+0.73%)
Sep 16, 2022 35.94 35.98 35.56 35.86 18,714 -0.60(-1.65%)
Sep 15, 2022 36.63 36.90 36.31 36.46 36,099 -0.32(-0.87%)
Sep 14, 2022 36.87 36.91 36.50 36.78 19,455 -0.04(-0.11%)
Sep 13, 2022 37.28 37.32 36.78 36.82 21,959 -1.51(-3.94%)
Sep 12, 2022 38.44 38.44 38.08 38.33 20,229 +0.22(+0.58%)
Sep 09, 2022 37.60 38.18 37.60 38.11 40,092 +0.86(+2.31%)
Sep 08, 2022 36.43 37.25 36.24 37.25 24,399 +0.54(+1.47%)
Sep 07, 2022 35.87 36.80 35.87 36.71 25,624 +0.80(+2.23%)
Sep 06, 2022 36.19 36.19 35.70 35.91 34,329 -0.13(-0.36%)
Sep 02, 2022 36.73 36.87 35.91 36.04 25,917 -0.26(-0.72%)
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.