Nushares ESG Midcap Growth ETF (NY: NUMG )

35.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 32.60 32.66 32.46 32.58 6,800 +0.07(+0.23%)
Aug 29, 2019 32.39 32.57 32.39 32.51 6,483 +0.39(+1.20%)
Aug 28, 2019 31.91 32.12 31.91 32.12 5,987 +0.21(+0.66%)
Aug 27, 2019 32.10 32.10 31.89 31.91 4,621 -0.00(-0.00%)
Aug 26, 2019 31.73 31.94 31.73 31.91 4,231 +0.18(+0.57%)
Aug 23, 2019 32.32 32.54 31.62 31.73 13,200 -0.89(-2.73%)
Aug 22, 2019 32.46 32.63 32.46 32.62 5,288 +0.02(+0.06%)
Aug 21, 2019 32.57 32.71 32.57 32.60 6,074 +0.35(+1.09%)
Aug 20, 2019 32.42 32.42 32.23 32.25 4,185 -0.23(-0.71%)
Aug 19, 2019 32.52 32.57 32.48 32.48 11,837 +0.28(+0.87%)
Aug 16, 2019 31.85 32.24 31.85 32.20 4,000 +0.47(+1.48%)
Aug 15, 2019 31.72 31.77 31.58 31.73 5,512 +0.09(+0.29%)
Aug 14, 2019 32.19 32.19 31.64 31.64 5,892 -1.00(-3.07%)
Aug 13, 2019 32.31 32.71 32.23 32.64 8,576 +0.42(+1.30%)
Aug 12, 2019 32.40 32.45 32.08 32.22 5,546 -0.54(-1.65%)
Aug 09, 2019 32.96 32.96 32.58 32.76 7,100 -0.23(-0.70%)
Aug 08, 2019 32.36 32.99 32.36 32.99 9,768 +0.75(+2.33%)
Aug 07, 2019 31.74 32.30 31.74 32.24 3,783 +0.00(+0.01%)
Aug 06, 2019 32.06 32.24 31.89 32.24 30,612 +0.54(+1.71%)
Aug 05, 2019 32.48 32.48 31.49 31.69 3,382 -1.14(-3.47%)
Aug 02, 2019 33.15 33.15 32.68 32.83 6,900 -0.37(-1.10%)
Aug 01, 2019 33.65 33.87 33.08 33.20 12,366 -0.37(-1.09%)
Jul 31, 2019 33.89 33.99 33.36 33.57 4,280 -0.35(-1.05%)
Jul 30, 2019 33.85 33.95 33.85 33.92 18,292 -0.12(-0.35%)
Jul 29, 2019 33.99 34.04 33.97 34.04 4,166 -0.25(-0.73%)
Jul 26, 2019 34.23 34.30 34.23 34.29 6,500 +0.25(+0.73%)
Jul 25, 2019 34.48 34.48 34.04 34.04 7,623 -0.56(-1.61%)
Jul 24, 2019 34.09 34.61 34.09 34.60 4,943 +0.34(+1.00%)
Jul 23, 2019 34.05 34.28 34.02 34.26 9,732 +0.32(+0.94%)
Jul 22, 2019 33.91 34.45 33.91 33.94 3,003 -0.00(-0.01%)
Jul 19, 2019 34.28 34.28 33.94 33.94 152,800 -0.16(-0.46%)
Jul 18, 2019 34.00 34.15 33.93 34.10 3,461 +0.04(+0.13%)
Jul 17, 2019 34.17 34.20 34.06 34.06 17,316 -0.23(-0.67%)
Jul 16, 2019 34.31 34.35 34.25 34.29 7,905 -0.05(-0.13%)
Jul 15, 2019 34.25 34.35 34.25 34.34 58,119 +0.01(+0.04%)
Jul 12, 2019 34.14 34.32 34.14 34.32 3,200 +0.19(+0.56%)
Jul 11, 2019 33.88 34.13 33.88 34.13 14,985 +0.14(+0.41%)
Jul 10, 2019 34.07 34.22 33.92 33.99 46,347 -0.02(-0.06%)
Jul 09, 2019 33.84 34.01 33.83 34.01 47,739 +0.10(+0.29%)
Jul 08, 2019 34.11 34.11 33.87 33.91 10,133 -0.34(-0.99%)
Jul 05, 2019 34.20 34.25 33.91 34.25 16,800 -0.01(-0.02%)
Jul 03, 2019 34.17 34.26 34.12 34.26 2,400 +0.35(+1.02%)
Jul 02, 2019 33.88 33.91 33.84 33.91 708 -0.04(-0.11%)
Jul 01, 2019 34.24 34.24 33.86 33.95 13,310 +0.33(+0.98%)
Jun 28, 2019 33.43 33.62 33.30 33.62 5,400 +0.25(+0.75%)
Jun 27, 2019 33.24 33.40 33.22 33.37 155,500 +0.32(+0.95%)
Jun 26, 2019 33.18 33.18 33.04 33.05 7,153 -0.03(-0.08%)
Jun 25, 2019 33.55 33.55 33.08 33.08 3,561 -0.30(-0.89%)
Jun 24, 2019 33.50 33.51 33.38 33.38 2,153 -0.15(-0.46%)
Jun 21, 2019 33.62 33.64 33.51 33.53 3,400 -0.18(-0.54%)
Jun 20, 2019 34.05 34.05 33.61 33.71 3,533 +0.16(+0.49%)
Jun 19, 2019 33.31 33.57 33.28 33.55 3,165 +0.38(+1.15%)
Jun 18, 2019 33.12 33.32 33.12 33.17 11,328 +0.37(+1.14%)
Jun 17, 2019 32.94 32.94 32.80 32.80 3,406 -0.08(-0.24%)
Jun 14, 2019 32.86 32.88 32.80 32.87 1,200 -0.21(-0.64%)
Jun 13, 2019 33.06 33.16 33.04 33.09 8,894 +0.07(+0.20%)
Jun 12, 2019 32.95 33.02 32.88 33.02 11,276 +0.09(+0.26%)
Jun 11, 2019 33.21 33.21 32.80 32.93 7,890 -0.17(-0.51%)
Jun 10, 2019 33.09 33.30 33.08 33.10 6,846 +0.41(+1.27%)
Jun 07, 2019 32.49 32.77 32.49 32.69 6,600 +0.33(+1.02%)
Jun 06, 2019 32.13 32.36 32.13 32.36 1,710 +0.12(+0.38%)
Jun 05, 2019 32.05 32.23 31.93 32.23 5,638 +0.49(+1.56%)
Jun 04, 2019 31.29 31.74 31.29 31.74 2,912 +0.74(+2.39%)
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.