Nushares ESG Midcap Growth ETF (NY: NUMG )

57.57 USD -0.06 (-0.10%)
Streaming Delayed Price Updated: 1:11 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 58.05 57.63 43,747 -0.30(-0.52%)
Oct 25, 2021 58.04 58.25 57.77 57.93 33,577 +0.03(+0.05%)
Oct 22, 2021 57.67 58.18 57.62 57.90 30,714 +0.11(+0.19%)
Oct 21, 2021 57.04 57.87 57.04 57.79 21,896 +0.78(+1.37%)
Oct 20, 2021 57.12 57.16 56.85 57.01 21,656 -0.05(-0.09%)
Oct 19, 2021 57.17 57.29 57.04 57.06 26,930 +0.18(+0.32%)
Oct 18, 2021 56.30 56.92 56.22 56.88 17,267 +0.46(+0.81%)
Oct 15, 2021 56.65 56.65 56.38 56.42 30,412 +0.10(+0.18%)
Oct 14, 2021 55.90 56.33 55.89 56.32 30,968 +1.12(+2.03%)
Oct 13, 2021 55.03 55.24 54.61 55.20 22,743 +0.57(+1.04%)
Oct 12, 2021 54.20 54.83 54.20 54.63 25,681 +0.58(+1.07%)
Oct 11, 2021 54.53 54.80 54.05 54.05 15,463 -0.45(-0.83%)
Oct 08, 2021 55.20 55.20 54.47 54.50 16,631 -0.44(-0.80%)
Oct 07, 2021 54.81 55.40 54.81 54.94 35,709 +0.71(+1.31%)
Oct 06, 2021 53.55 54.33 53.49 54.23 30,110 +0.32(+0.59%)
Oct 05, 2021 53.84 54.36 53.65 53.91 24,223 +0.51(+0.96%)
Oct 04, 2021 54.27 54.27 53.08 53.40 173,303 -1.20(-2.20%)
Oct 01, 2021 54.61 54.89 53.69 54.60 34,478 +0.22(+0.40%)
Sep 30, 2021 54.94 55.01 54.38 54.38 52,367 -0.15(-0.28%)
Sep 29, 2021 55.20 55.20 54.52 54.53 36,482 -0.30(-0.55%)
Sep 28, 2021 56.37 56.37 54.80 54.83 42,695 -1.80(-3.18%)
Sep 27, 2021 57.30 57.30 56.56 56.63 20,577 -0.74(-1.29%)
Sep 24, 2021 57.24 57.45 56.88 57.37 15,496 +0.02(+0.04%)
Sep 23, 2021 56.91 57.57 56.71 57.35 14,001 +0.78(+1.38%)
Sep 22, 2021 56.19 56.70 56.10 56.57 11,129 +0.68(+1.22%)
Sep 21, 2021 56.13 56.23 55.47 55.89 20,688 +0.02(+0.04%)
Sep 20, 2021 56.21 56.22 55.26 55.87 12,408 -1.03(-1.81%)
Sep 17, 2021 57.35 57.44 56.79 56.90 9,990 -0.53(-0.92%)
Sep 16, 2021 56.95 57.45 56.85 57.43 10,656 +0.28(+0.48%)
Sep 15, 2021 56.86 57.22 56.50 57.15 37,865 +0.39(+0.69%)
Sep 14, 2021 57.75 57.75 56.67 56.76 16,559 -0.19(-0.34%)
Sep 13, 2021 57.87 57.87 56.72 56.95 29,264 -0.46(-0.79%)
Sep 10, 2021 58.17 58.17 57.41 57.41 15,868 -0.51(-0.88%)
Sep 09, 2021 58.00 58.15 57.90 57.92 13,903 +0.07(+0.12%)
Sep 08, 2021 58.21 58.21 57.64 57.85 11,981 -0.27(-0.46%)
Sep 07, 2021 58.44 58.44 57.98 58.12 16,403 -0.24(-0.41%)
Sep 03, 2021 58.38 58.46 58.26 58.36 11,164 +0.04(+0.06%)
Sep 02, 2021 58.08 58.38 58.08 58.32 26,398 +0.54(+0.93%)
Sep 01, 2021 57.72 57.90 57.59 57.78 17,226 +0.20(+0.35%)
Aug 31, 2021 57.95 57.95 57.53 57.58 21,045 -0.18(-0.31%)
Aug 30, 2021 57.63 57.97 57.63 57.76 20,879 +0.17(+0.29%)
Aug 27, 2021 57.19 57.70 57.19 57.59 16,319 +0.61(+1.07%)
Aug 26, 2021 57.25 57.28 56.98 56.98 18,938 -0.30(-0.52%)
Aug 25, 2021 57.16 57.34 56.97 57.28 39,321 +0.43(+0.75%)
Aug 24, 2021 56.77 56.90 56.64 56.85 11,053 +0.36(+0.64%)
Aug 23, 2021 55.96 56.53 55.96 56.49 18,528 +0.77(+1.37%)
Aug 20, 2021 55.22 55.80 55.22 55.72 18,285 +0.69(+1.26%)
Aug 19, 2021 54.66 55.28 54.66 55.03 12,311 +0.11(+0.20%)
Aug 18, 2021 55.59 55.59 54.92 54.92 12,382 -0.54(-0.97%)
Aug 17, 2021 55.44 55.65 55.13 55.46 16,520 -0.45(-0.80%)
Aug 16, 2021 56.12 56.12 55.50 55.91 15,938 -0.27(-0.48%)
Aug 13, 2021 56.13 56.19 56.03 56.18 15,831 +0.02(+0.04%)
Aug 12, 2021 56.01 56.18 55.86 56.16 18,865 +0.21(+0.38%)
Aug 11, 2021 55.96 56.02 55.52 55.95 13,900 +0.13(+0.23%)
Aug 10, 2021 55.97 56.25 55.75 55.82 35,965 -0.10(-0.18%)
Aug 09, 2021 55.73 56.12 55.63 55.92 19,405 +0.02(+0.04%)
Aug 06, 2021 56.01 56.02 55.62 55.90 39,054 -0.37(-0.66%)
Aug 05, 2021 55.76 56.28 55.76 56.27 10,611 +0.38(+0.68%)
Aug 04, 2021 55.55 55.98 55.55 55.89 11,965 +0.57(+1.03%)
Aug 03, 2021 55.19 55.33 54.75 55.32 11,289 +0.11(+0.20%)
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.