Nushares ESG Midcap Growth ETF (NY: NUMG )

36.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 30.16 30.16 30.12 30.12 1,512 +0.65(+2.20%)
Oct 30, 2018 28.70 29.47 28.70 29.47 1,434 +0.84(+2.93%)
Oct 29, 2018 29.41 29.41 28.27 28.63 5,124 -0.33(-1.14%)
Oct 26, 2018 28.88 29.27 28.84 28.96 3,300 -0.56(-1.90%)
Oct 25, 2018 29.34 29.52 29.32 29.52 761 +0.25(+0.85%)
Oct 24, 2018 30.12 30.12 29.27 29.27 5,126 -1.11(-3.64%)
Oct 23, 2018 29.70 30.41 29.67 30.38 2,466 -0.17(-0.55%)
Oct 22, 2018 30.49 30.57 30.44 30.55 14,525 +0.11(+0.34%)
Oct 19, 2018 30.90 30.90 30.39 30.44 6,700 -0.34(-1.10%)
Oct 18, 2018 31.15 31.15 30.77 30.78 9,962 -0.65(-2.07%)
Oct 17, 2018 31.46 31.48 31.35 31.43 4,264 +0.20(+0.64%)
Oct 16, 2018 31.23 31.23 31.23 31.23 287 +0.47(+1.53%)
Oct 15, 2018 30.72 30.96 30.67 30.76 3,772 +0.01(+0.03%)
Oct 12, 2018 30.90 30.90 30.49 30.75 2,800 +0.33(+1.08%)
Oct 11, 2018 30.87 30.92 30.41 30.42 2,977 -0.54(-1.75%)
Oct 10, 2018 31.45 31.45 30.96 30.96 2,841 -1.32(-4.10%)
Oct 09, 2018 32.20 32.29 32.20 32.28 1,412 -0.20(-0.62%)
Oct 08, 2018 32.71 32.75 32.38 32.48 3,645 -0.45(-1.37%)
Oct 05, 2018 33.16 33.16 32.63 32.94 7,400 -0.18(-0.53%)
Oct 04, 2018 33.56 33.56 33.11 33.11 3,165 -0.71(-2.09%)
Oct 03, 2018 33.76 33.93 33.76 33.82 4,030 +0.05(+0.14%)
Oct 02, 2018 34.04 34.04 33.76 33.77 4,517 -0.36(-1.07%)
Oct 01, 2018 34.54 34.54 34.13 34.13 4,138 -0.12(-0.36%)
Sep 28, 2018 34.26 34.26 34.23 34.26 2,500 +0.05(+0.13%)
Sep 27, 2018 34.25 34.29 34.21 34.21 3,403 -0.18(-0.52%)
Sep 26, 2018 34.49 34.88 34.19 34.39 3,674 +0.09(+0.26%)
Sep 25, 2018 34.29 34.31 34.22 34.31 6,923 +0.13(+0.39%)
Sep 24, 2018 34.04 34.18 34.04 34.17 3,027 -0.14(-0.40%)
Sep 21, 2018 34.21 34.37 34.21 34.31 1,000 -0.01(-0.04%)
Sep 20, 2018 34.29 34.32 34.25 34.32 3,145 +0.31(+0.92%)
Sep 19, 2018 34.33 34.33 33.99 34.01 4,570 -0.30(-0.87%)
Sep 18, 2018 34.20 34.31 34.14 34.31 5,231 +0.25(+0.73%)
Sep 17, 2018 34.28 34.29 34.06 34.06 1,361 -0.42(-1.22%)
Sep 14, 2018 34.54 34.55 34.43 34.48 2,700 +0.12(+0.34%)
Sep 13, 2018 34.50 34.50 34.35 34.36 7,582 +0.14(+0.41%)
Sep 12, 2018 34.33 34.35 33.93 34.23 3,160 -0.05(-0.16%)
Sep 11, 2018 34.07 34.31 34.07 34.28 1,819 +0.26(+0.75%)
Sep 10, 2018 34.04 34.05 34.02 34.02 1,475 +0.23(+0.70%)
Sep 07, 2018 33.74 33.96 33.74 33.79 2,900 -0.11(-0.32%)
Sep 06, 2018 33.88 33.97 33.83 33.90 4,478 -0.02(-0.06%)
Sep 05, 2018 33.90 33.99 33.90 33.92 6,701 -0.26(-0.76%)
Sep 04, 2018 34.05 34.20 33.97 34.18 6,107 +0.19(+0.56%)
Aug 31, 2018 33.99 33.99 33.99 0 -0.03(-0.10%)
Aug 30, 2018 34.06 34.06 34.02 34.02 1,626 -0.23(-0.66%)
Aug 29, 2018 33.99 34.25 33.99 34.25 2,177 +0.27(+0.78%)
Aug 28, 2018 34.01 34.01 33.98 33.98 1,203 -0.11(-0.34%)
Aug 27, 2018 33.85 34.10 33.85 34.10 686 +0.37(+1.10%)
Aug 24, 2018 33.65 33.73 33.64 33.73 2,400 +0.38(+1.14%)
Aug 23, 2018 33.45 33.45 33.23 33.35 7,341 +0.05(+0.14%)
Aug 22, 2018 33.30 33.30 33.30 33.30 927 -0.02(-0.06%)
Aug 21, 2018 33.23 33.32 33.23 33.32 639 +0.27(+0.83%)
Aug 20, 2018 32.84 33.09 32.84 33.05 3,079 +0.16(+0.49%)
Aug 17, 2018 32.67 32.89 32.67 32.89 4,300 +0.08(+0.24%)
Aug 16, 2018 32.64 32.94 32.64 32.81 2,423 +0.18(+0.55%)
Aug 15, 2018 32.72 32.72 32.45 32.63 7,997 -0.33(-1.00%)
Aug 14, 2018 32.70 33.00 32.70 32.96 5,576 +0.25(+0.76%)
Aug 13, 2018 32.93 32.93 32.71 32.71 1,296 -0.18(-0.55%)
Aug 10, 2018 32.86 32.89 32.80 32.89 2,200 -0.28(-0.84%)
Aug 09, 2018 32.88 33.28 32.87 33.17 4,205 +0.09(+0.27%)
Aug 08, 2018 32.97 33.11 32.97 33.08 6,808 +0.00(+0.00%)
Aug 07, 2018 32.84 33.08 32.84 33.08 944 +0.16(+0.49%)
Aug 06, 2018 32.80 32.92 32.80 32.92 1,120 +0.31(+0.95%)
Aug 03, 2018 32.59 32.61 32.59 32.61 1,700 +0.06(+0.18%)
Aug 02, 2018 32.27 32.56 32.27 32.55 2,463 +0.29(+0.91%)
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.