Nushares ESG Midcap Growth ETF (NY: NUMG )

33.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 28.46 28.46 28.46 28.46 10,023 +0.20(+0.71%)
Oct 30, 2017 28.34 28.34 28.25 28.26 50,710 -0.05(-0.18%)
Oct 27, 2017 28.30 28.31 28.30 28.31 10,536 +0.06(+0.21%)
Oct 26, 2017 28.22 28.28 28.22 28.25 62,953 +0.09(+0.32%)
Oct 25, 2017 28.23 28.23 28.13 28.16 24,817 -0.20(-0.71%)
Oct 24, 2017 28.36 28.37 28.36 28.36 11,790 +0.00(+0.00%)
Oct 23, 2017 28.44 28.44 28.35 28.36 51,075 -0.04(-0.14%)
Oct 20, 2017 28.34 28.43 28.34 28.40 10,514 +0.22(+0.78%)
Oct 19, 2017 28.05 28.18 28.05 28.18 50,107 +0.05(+0.18%)
Oct 18, 2017 28.13 28.13 28.13 28.13 10,007 +0.08(+0.29%)
Oct 17, 2017 28.07 28.07 28.02 28.05 10,563 +0.00(+0.00%)
Oct 16, 2017 28.02 28.05 28.02 28.05 54,418 -0.06(-0.23%)
Oct 13, 2017 28.11 28.11 28.11 28.11 207 +0.04(+0.12%)
Oct 12, 2017 28.04 28.08 28.04 28.08 50,105 +0.12(+0.43%)
Oct 11, 2017 27.92 27.96 27.92 27.96 50,167 -0.02(-0.07%)
Oct 10, 2017 28.04 28.04 27.97 27.98 10,963 -0.01(-0.04%)
Oct 09, 2017 28.04 28.04 27.98 27.99 11,173 -0.03(-0.11%)
Oct 06, 2017 28.10 28.10 28.02 28.02 11,750 -0.06(-0.21%)
Oct 05, 2017 28.02 28.08 28.02 28.08 12,123 +0.04(+0.14%)
Oct 04, 2017 27.97 28.04 27.97 28.04 252 +0.11(+0.39%)
Oct 03, 2017 27.94 27.94 27.93 27.93 50,232 +0.02(+0.07%)
Oct 02, 2017 27.88 27.97 27.87 27.91 26,857 +0.20(+0.72%)
Sep 29, 2017 27.71 27.71 27.71 27.71 106 +0.14(+0.50%)
Sep 28, 2017 27.56 27.57 27.56 27.57 347 -0.10(-0.35%)
Sep 27, 2017 27.86 27.86 27.66 27.67 577 +0.17(+0.62%)
Sep 26, 2017 27.50 27.50 27.50 27.50 167 +0.06(+0.22%)
Sep 25, 2017 27.80 27.80 27.44 27.44 746 -0.04(-0.15%)
Sep 22, 2017 27.48 27.48 27.48 27.48 103 +0.06(+0.22%)
Sep 21, 2017 27.70 27.70 27.42 27.42 367 -0.08(-0.29%)
Sep 20, 2017 27.51 27.51 27.50 27.50 525 +0.03(+0.11%)
Sep 19, 2017 27.54 27.54 27.47 27.47 853 -0.09(-0.33%)
Sep 18, 2017 27.63 27.64 27.56 27.56 1,085 -0.06(-0.22%)
Sep 15, 2017 27.62 27.62 27.62 27.62 111 +0.06(+0.22%)
Sep 14, 2017 27.56 27.56 27.56 27.56 107 -0.01(-0.02%)
Sep 13, 2017 27.57 27.57 27.57 27.57 878 -0.00(-0.01%)
Sep 12, 2017 27.54 27.59 27.54 27.57 5,281 +0.07(+0.25%)
Sep 11, 2017 27.51 27.51 27.45 27.50 456 +0.29(+1.07%)
Sep 08, 2017 27.21 27.21 27.21 27.21 389 +0.04(+0.15%)
Sep 07, 2017 27.16 27.17 27.16 27.17 14,341 -0.03(-0.11%)
Sep 06, 2017 27.20 27.20 27.18 27.20 1,847 +0.07(+0.26%)
Sep 05, 2017 27.15 27.15 27.12 27.13 1,450 -0.15(-0.55%)
Sep 01, 2017 27.28 27.28 27.28 27.28 678 +0.54(+2.02%)
Aug 31, 2017 26.74 26.74 26.74 26.74 86 +0.00(+0.00%)
Aug 30, 2017 26.74 26.74 26.74 26.74 63 +0.00(+0.00%)
Aug 29, 2017 26.56 26.74 26.56 26.74 498 +0.00(+0.01%)
Aug 28, 2017 26.76 26.76 26.74 26.74 347 +0.02(+0.09%)
Aug 25, 2017 26.71 26.71 26.71 26.71 18 +0.00(+0.00%)
Aug 24, 2017 26.71 26.71 26.71 26.71 220 +0.04(+0.13%)
Aug 23, 2017 26.72 26.72 26.68 26.68 810 +0.03(+0.10%)
Aug 22, 2017 26.65 26.65 26.65 26.65 119 +0.12(+0.45%)
Aug 21, 2017 26.53 26.53 26.53 26.53 13 +0.00(+0.00%)
Aug 18, 2017 26.53 26.53 26.53 26.53 190 -0.39(-1.46%)
Aug 17, 2017 26.92 26.92 26.92 26.92 30 +0.00(+0.00%)
Aug 16, 2017 26.92 26.92 26.92 26.92 559 +0.11(+0.42%)
Aug 15, 2017 26.81 26.81 26.72 26.81 768 -0.05(-0.19%)
Aug 14, 2017 26.86 26.86 26.86 26.86 153 +0.10(+0.37%)
Aug 11, 2017 26.77 26.77 26.76 26.76 352 +0.24(+0.90%)
Aug 10, 2017 26.52 26.52 26.52 26.52 329 -0.78(-2.84%)
Aug 09, 2017 27.30 27.30 27.30 27.30 13 +0.00(+0.00%)
Aug 08, 2017 27.30 27.30 27.30 27.30 27 +0.00(+0.00%)
Aug 07, 2017 27.35 27.35 27.30 27.30 533 -0.10(-0.38%)
Aug 04, 2017 27.40 27.40 27.40 27.40 81 +0.00(+0.00%)
Aug 03, 2017 27.40 27.40 27.40 27.40 12 +0.00(+0.00%)
Aug 02, 2017 27.40 27.40 27.40 27.40 82 +0.00(+0.00%)
Aug 01, 2017 27.40 27.40 27.40 27.40 10 +0.00(+0.00%)
Jul 31, 2017 27.40 27.40 27.40 27.40 191 +0.00(+0.00%)
Jul 28, 2017 27.40 27.40 27.40 27.40 651 +0.07(+0.26%)
Jul 27, 2017 27.56 27.57 27.30 27.33 2,251 -0.19(-0.69%)
Jul 26, 2017 27.52 27.52 27.52 27.52 112 -0.08(-0.29%)
Jul 25, 2017 27.60 27.60 27.60 27.60 119 +0.00(+0.00%)
Jul 24, 2017 27.60 27.60 27.60 27.60 174 -0.08(-0.29%)
Jul 21, 2017 27.68 27.68 27.68 27.68 151 +0.07(+0.25%)
Jul 20, 2017 27.64 27.64 27.61 27.61 823 -0.01(-0.04%)
Jul 19, 2017 27.62 27.62 27.62 27.62 203 +0.18(+0.66%)
Jul 18, 2017 27.48 27.48 27.41 27.44 831 -0.07(-0.26%)
Jul 17, 2017 27.55 27.59 27.51 27.51 2,418 -0.04(-0.15%)
Jul 14, 2017 27.55 27.55 27.55 27.55 199 +0.19(+0.71%)
Jul 13, 2017 27.37 27.37 27.36 27.36 3,075 +0.28(+1.02%)
Jul 12, 2017 27.08 27.08 27.08 27.08 14 +0.00(+0.00%)
Jul 11, 2017 27.08 27.08 27.08 27.08 187 -0.01(-0.04%)
Jul 10, 2017 27.09 27.09 27.09 27.09 23 +0.00(+0.00%)
Jul 07, 2017 27.79 27.79 27.01 27.09 6,650 -0.11(-0.40%)
Jul 06, 2017 27.20 27.20 27.20 27.20 41 +0.00(+0.00%)
Jul 05, 2017 27.20 27.20 27.20 27.20 97 +0.00(+0.00%)
Jul 03, 2017 27.28 27.28 27.17 27.20 1,426 +0.02(+0.07%)
Jun 30, 2017 27.07 27.18 27.07 27.18 220 +0.23(+0.85%)
Jun 29, 2017 27.31 27.32 26.93 26.95 2,447 -0.35(-1.28%)
Jun 28, 2017 27.30 27.30 27.30 27.30 86 +0.00(+0.00%)
Jun 27, 2017 27.30 27.30 27.30 27.30 4 +0.00(+0.00%)
Jun 26, 2017 27.36 27.36 27.22 27.30 2,224 +0.03(+0.11%)
Jun 23, 2017 27.26 27.27 27.26 27.27 759 +0.12(+0.45%)
Jun 22, 2017 26.91 27.15 26.91 27.15 793 +0.14(+0.51%)
Jun 21, 2017 27.01 27.01 27.01 27.01 387 -0.11(-0.41%)
Jun 20, 2017 27.12 27.12 27.12 27.12 470 -0.07(-0.24%)
Jun 19, 2017 27.23 27.23 27.19 27.19 373 +0.25(+0.91%)
Jun 16, 2017 26.99 26.99 26.90 26.94 2,465 -0.11(-0.41%)
Jun 15, 2017 27.05 27.05 27.05 27.05 70 +0.00(+0.00%)
Jun 14, 2017 27.05 27.05 27.05 27.05 2 +0.00(+0.00%)
Jun 13, 2017 27.05 27.05 27.05 27.05 943 +0.20(+0.76%)
Jun 12, 2017 26.85 26.85 26.85 26.85 230 -0.17(-0.65%)
Jun 09, 2017 27.02 27.02 27.02 27.02 657 +0.13(+0.48%)
Jun 08, 2017 26.89 26.89 26.89 26.89 53 +0.00(+0.00%)
Jun 07, 2017 26.89 26.89 26.89 26.89 0 +0.00(+0.00%)
Jun 06, 2017 27.03 27.03 26.89 26.89 2,612 -0.21(-0.76%)
Jun 05, 2017 27.19 27.19 27.10 27.10 328 +0.02(+0.08%)
Jun 02, 2017 27.09 27.09 27.07 27.07 1,019 +0.46(+1.74%)
Jun 01, 2017 26.61 26.61 26.61 26.61 2 +0.00(+0.00%)
May 31, 2017 26.61 26.61 26.61 26.61 59 +0.00(+0.00%)
May 30, 2017 26.61 26.61 26.61 26.61 7 +0.00(+0.00%)
May 26, 2017 26.69 26.69 26.61 26.61 580 +0.08(+0.31%)
May 25, 2017 26.53 26.53 26.53 26.53 5 +0.00(+0.00%)
May 24, 2017 26.54 26.54 26.53 26.53 456 -0.01(-0.03%)
May 23, 2017 26.58 26.58 26.54 26.54 503 +0.04(+0.16%)
May 22, 2017 26.52 26.52 26.50 26.50 259 +0.31(+1.17%)
May 19, 2017 26.19 26.19 26.19 26.19 1 +0.00(+0.00%)
May 18, 2017 26.19 26.19 26.19 26.19 15 +0.00(+0.00%)
May 17, 2017 26.30 26.30 26.19 26.19 853 -0.28(-1.07%)
May 16, 2017 26.47 26.47 26.47 26.47 208 -1.15(-4.15%)
May 15, 2017 27.62 27.62 27.62 27.62 412 +1.01(+3.80%)
May 12, 2017 26.61 26.61 26.61 26.61 15 +0.00(+0.00%)
May 11, 2017 26.61 26.61 26.61 26.61 28 +0.00(+0.00%)
May 10, 2017 26.61 26.61 26.61 26.61 62 +0.00(+0.00%)
May 09, 2017 26.61 26.61 26.61 26.61 10 +0.00(+0.00%)
May 08, 2017 26.66 26.66 26.61 26.61 560 +0.04(+0.15%)
May 05, 2017 26.63 26.63 26.57 26.57 380 +0.08(+0.31%)
May 04, 2017 26.49 26.49 26.49 26.49 38 +0.00(+0.00%)
May 03, 2017 26.49 26.49 26.49 26.49 60 +0.00(+0.00%)
May 02, 2017 26.49 26.49 26.49 26.49 2 +0.00(+0.00%)
May 01, 2017 26.49 26.49 26.49 26.49 98 +0.00(+0.00%)
Apr 28, 2017 26.49 26.49 26.49 26.49 145 -0.26(-0.97%)
Apr 27, 2017 26.75 26.75 26.75 26.75 2 +0.00(+0.00%)
Apr 26, 2017 26.75 26.75 26.75 26.75 308 +0.29(+1.10%)
Apr 25, 2017 26.46 26.46 26.46 26.46 11 +0.00(+0.00%)
Apr 24, 2017 26.46 26.46 26.46 26.46 532 +0.23(+0.88%)
Apr 21, 2017 26.23 26.23 26.23 26.23 3 +0.00(+0.00%)
Apr 20, 2017 26.10 26.23 26.08 26.23 805 +0.20(+0.77%)
Apr 19, 2017 26.03 26.03 26.03 26.03 374 +0.19(+0.75%)
Apr 18, 2017 25.84 25.84 25.84 25.84 41 +0.00(+0.00%)
Apr 17, 2017 25.86 25.86 25.84 25.84 651 -0.16(-0.63%)
Apr 13, 2017 26.00 26.00 26.00 26.00 118 +0.10(+0.39%)
Apr 12, 2017 25.90 25.90 25.90 25.90 700 -0.08(-0.32%)
Apr 11, 2017 25.98 25.98 25.98 25.98 93 +0.00(+0.00%)
Apr 10, 2017 25.98 25.98 25.98 25.98 95 +0.00(+0.00%)
Apr 07, 2017 25.98 25.98 25.98 25.98 270 -0.01(-0.02%)
Apr 06, 2017 25.99 25.99 25.99 25.99 21 +0.00(+0.00%)
Apr 05, 2017 26.50 26.50 25.95 25.99 10,651 -0.41(-1.55%)
Mar 31, 2017 26.40 47 -0.01(-0.04%)
Mar 30, 2017 26.41 26.41 26.41 26.41 269 -0.00(-0.01%)
Mar 29, 2017 26.41 26.41 26.41 26.41 3,926 +0.20(+0.77%)
Mar 28, 2017 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Mar 27, 2017 26.21 26.21 26.21 26.21 213 -0.17(-0.66%)
Mar 24, 2017 26.38 26.38 26.38 26.38 0 +0.00(+0.00%)
Mar 23, 2017 26.38 26.38 26.38 26.38 0 +0.00(+0.00%)
Mar 22, 2017 26.38 26.38 26.38 26.38 95 +0.00(+0.00%)
Mar 21, 2017 26.38 26.38 26.38 26.38 41 +0.00(+0.00%)
Mar 20, 2017 26.38 26.38 26.38 26.38 260 +0.19(+0.74%)
Mar 17, 2017 26.19 26.19 26.19 26.19 0 +0.00(+0.00%)
Mar 16, 2017 26.19 26.19 26.19 26.19 0 +0.00(+0.00%)
Mar 15, 2017 26.19 26.19 26.19 26.19 0 +0.00(+0.00%)
Mar 14, 2017 26.17 26.20 26.13 26.19 1,074 +0.06(+0.23%)
Mar 13, 2017 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Mar 10, 2017 26.13 26.13 26.13 26.13 80 +0.00(+0.00%)
Mar 09, 2017 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Mar 08, 2017 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Mar 07, 2017 26.13 26.13 26.13 26.13 2,695 -0.49(-1.84%)
Mar 06, 2017 26.30 26.63 26.30 26.62 4,176 +0.08(+0.30%)
Mar 03, 2017 26.54 26.54 26.54 26.54 1,600 +0.32(+1.22%)
Mar 02, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Mar 01, 2017 26.22 26.22 26.22 26.22 43 +0.00(+0.00%)
Feb 28, 2017 26.22 26.22 26.22 26.22 103 -0.25(-0.94%)
Feb 27, 2017 26.47 26.47 26.47 26.47 657 +0.52(+2.00%)
Feb 24, 2017 25.95 25.95 25.95 25.95 0 +0.00(+0.00%)
Feb 23, 2017 25.95 25.95 25.95 25.95 0 +0.00(+0.00%)
Feb 22, 2017 25.95 25.95 25.95 25.95 0 +0.00(+0.00%)
Feb 21, 2017 25.95 25.95 25.95 25.95 28 +0.00(+0.00%)
Feb 17, 2017 25.95 25.95 25.95 0 +0.00(+0.00%)
Feb 16, 2017 25.95 25.95 25.95 25.95 75 +0.00(+0.00%)
Feb 15, 2017 25.95 25.95 25.95 25.95 0 +0.00(+0.00%)
Feb 14, 2017 25.95 25.95 25.95 25.95 0 +0.00(+0.00%)
Feb 13, 2017 25.95 25.95 25.95 25.95 28 +0.00(+0.00%)
Feb 10, 2017 26.07 26.07 25.95 25.95 200 +0.27(+1.05%)
Feb 09, 2017 25.68 25.68 25.68 25.68 0 +0.00(+0.00%)
Feb 08, 2017 25.68 25.68 25.68 25.68 0 +0.00(+0.00%)
Feb 07, 2017 25.68 25.68 25.68 25.68 0 +0.00(+0.00%)
Feb 06, 2017 25.79 25.79 25.68 25.68 500 +0.46(+1.82%)
Feb 03, 2017 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
Feb 02, 2017 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
Feb 01, 2017 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
Jan 31, 2017 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
Jan 30, 2017 25.22 25.22 25.22 25.22 25 +0.00(+0.00%)
Jan 27, 2017 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
Jan 26, 2017 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
Jan 25, 2017 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
Jan 24, 2017 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
Jan 23, 2017 25.22 25.22 25.22 25.22 811 +0.05(+0.20%)
Jan 20, 2017 25.17 25.17 25.17 25.17 0 +0.00(+0.00%)
Jan 19, 2017 25.17 25.17 25.17 25.17 30 +0.00(+0.00%)
Jan 18, 2017 25.17 25.17 25.17 25.17 0 +0.00(+0.00%)
Jan 17, 2017 25.49 25.54 25.17 25.17 1,131 -0.05(-0.20%)
Jan 13, 2017 25.22 25.22 25.22 0 -0.73(-2.81%)
Jan 12, 2017 25.95 25.95 25.95 25.95 80 +0.00(+0.00%)
Jan 11, 2017 25.95 25.95 25.95 25.95 0 +0.00(+0.00%)
Jan 10, 2017 25.95 25.95 25.95 25.95 0 +0.00(+0.00%)
Jan 09, 2017 25.95 25.95 25.95 25.95 731 +0.84(+3.35%)
Jan 06, 2017 25.11 25.11 25.11 25.11 0 +0.00(+0.00%)
Jan 05, 2017 25.11 25.11 25.11 25.11 0 +0.00(+0.00%)
Jan 04, 2017 25.11 25.11 25.11 25.11 1,062 +0.30(+1.21%)
Jan 03, 2017 24.81 24.81 24.81 24.81 0 +0.00(+0.00%)
Dec 30, 2016 24.81 24.81 24.81 0 +0.00(+0.00%)
Dec 29, 2016 24.81 24.81 24.81 24.81 30 +0.00(+0.00%)
Dec 28, 2016 24.81 24.81 24.81 24.81 1,062 +0.10(+0.40%)
Dec 27, 2016 24.71 24.71 24.71 24.71 0 +0.00(+0.00%)
Dec 23, 2016 24.71 24.71 24.71 0 +0.00(+0.00%)
Dec 22, 2016 24.71 24.71 24.71 24.71 301 -0.26(-1.04%)
Dec 21, 2016 24.97 24.97 24.97 24.97 330 +0.13(+0.52%)
Dec 20, 2016 24.84 24.84 24.84 24.84 0 +0.00(+0.00%)
Dec 19, 2016 24.84 24.84 24.84 24.84 30 +0.00(+0.00%)
Dec 16, 2016 24.84 24.84 24.84 24.84 0 +0.00(+0.00%)
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.