Nushares ESG Midcap Growth ETF (NY: NUMG )

55.20 USD -0.38 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 54.90 54.90 54.61 54.66 15,732 -0.29(-0.53%)
Jun 29, 2021 54.38 54.96 54.38 54.95 26,645 +0.37(+0.68%)
Jun 28, 2021 54.57 54.61 54.29 54.58 21,905 +0.48(+0.89%)
Jun 25, 2021 54.25 54.25 54.01 54.10 39,419 +0.20(+0.37%)
Jun 24, 2021 53.94 53.99 53.75 53.90 16,432 +0.36(+0.67%)
Jun 23, 2021 53.73 53.73 53.52 53.54 27,194 -0.09(-0.16%)
Jun 22, 2021 53.19 53.63 53.11 53.63 18,150 +0.69(+1.30%)
Jun 21, 2021 52.66 53.02 52.15 52.94 19,915 +0.58(+1.11%)
Jun 18, 2021 52.29 52.54 52.26 52.36 17,943 -0.25(-0.48%)
Jun 17, 2021 52.02 52.68 52.02 52.61 14,480 +0.44(+0.84%)
Jun 16, 2021 52.36 52.49 51.67 52.17 50,706 -0.11(-0.21%)
Jun 15, 2021 52.70 52.70 52.23 52.28 40,163 -0.44(-0.83%)
Jun 14, 2021 52.71 52.72 52.45 52.72 12,526 +0.27(+0.51%)
Jun 11, 2021 52.24 52.45 52.11 52.45 10,403 +0.37(+0.71%)
Jun 10, 2021 51.92 52.08 51.67 52.08 14,414 +0.42(+0.81%)
Jun 09, 2021 51.95 51.95 51.66 51.66 16,020 -0.15(-0.29%)
Jun 08, 2021 51.86 52.03 51.35 51.81 9,423 +0.35(+0.68%)
Jun 07, 2021 51.45 51.47 51.34 51.46 10,053 +0.14(+0.27%)
Jun 04, 2021 51.22 51.34 51.02 51.32 13,033 +0.65(+1.28%)
Jun 03, 2021 50.85 50.85 50.44 50.67 14,236 -0.50(-0.98%)
Jun 02, 2021 51.40 51.40 51.08 51.17 29,847 +0.00(+0.00%)
Jun 01, 2021 51.73 51.73 51.03 51.17 23,389 -0.32(-0.62%)
May 28, 2021 51.62 51.78 51.47 51.49 21,446 +0.10(+0.19%)
May 27, 2021 51.16 51.45 50.91 51.39 21,444 +0.10(+0.19%)
May 26, 2021 51.20 51.39 51.20 51.29 55,253 +0.11(+0.21%)
May 25, 2021 51.38 51.45 51.12 51.18 22,617 +0.17(+0.33%)
May 24, 2021 50.85 51.19 50.85 51.01 16,322 +0.49(+0.97%)
May 21, 2021 50.82 51.00 50.52 50.52 9,511 -0.04(-0.08%)
May 20, 2021 49.77 50.63 49.75 50.56 33,134 +1.11(+2.24%)
May 19, 2021 48.73 49.45 48.59 49.45 31,165 +0.02(+0.04%)
May 18, 2021 49.58 50.02 49.43 49.43 17,321 -0.15(-0.30%)
May 17, 2021 49.88 49.89 49.25 49.58 13,933 -0.45(-0.90%)
May 14, 2021 49.12 50.14 49.12 50.03 29,538 +1.31(+2.69%)
May 13, 2021 48.75 49.27 48.27 48.72 78,584 +0.23(+0.47%)
May 12, 2021 50.02 50.02 48.49 48.49 51,184 -1.64(-3.27%)
May 11, 2021 49.58 50.32 49.15 50.13 42,166 -0.02(-0.04%)
May 10, 2021 50.40 50.73 50.15 50.15 30,173 -0.82(-1.61%)
May 07, 2021 50.78 51.33 50.78 50.97 22,329 +0.57(+1.13%)
May 06, 2021 51.04 51.04 49.91 50.40 22,694 -0.87(-1.70%)
May 05, 2021 51.58 51.75 51.19 51.27 24,911 -0.07(-0.14%)
May 04, 2021 52.06 52.06 50.63 51.34 22,601 -0.89(-1.70%)
May 03, 2021 53.14 53.14 52.23 52.23 14,273 -0.45(-0.85%)
Apr 30, 2021 53.18 53.25 52.63 52.68 32,500 -0.65(-1.22%)
Apr 29, 2021 53.63 53.67 52.94 53.33 20,988 -0.18(-0.34%)
Apr 28, 2021 53.84 53.84 53.40 53.51 37,607 -0.35(-0.65%)
Apr 27, 2021 54.20 54.20 53.65 53.86 24,200 -0.21(-0.39%)
Apr 26, 2021 54.05 54.13 53.66 54.07 16,818 +0.19(+0.35%)
Apr 23, 2021 53.45 53.98 53.44 53.88 19,000 +0.83(+1.56%)
Apr 22, 2021 53.22 53.66 52.85 53.05 20,663 +0.05(+0.09%)
Apr 21, 2021 52.36 53.00 52.29 53.00 30,545 +0.69(+1.32%)
Apr 20, 2021 52.50 52.78 52.00 52.31 16,848 -0.49(-0.93%)
Apr 19, 2021 53.41 53.42 52.66 52.80 19,670 -0.60(-1.12%)
Apr 16, 2021 53.70 53.70 53.22 53.40 11,500 -0.14(-0.26%)
Apr 15, 2021 53.07 53.58 53.07 53.54 15,867 +0.86(+1.63%)
Apr 14, 2021 53.20 53.52 52.64 52.68 16,998 -0.39(-0.73%)
Apr 13, 2021 52.90 53.16 52.67 53.07 21,704 +0.34(+0.64%)
Apr 12, 2021 52.59 52.73 52.26 52.73 24,081 +0.08(+0.15%)
Apr 09, 2021 52.00 52.65 51.94 52.65 13,300 +0.39(+0.75%)
Apr 08, 2021 51.76 52.26 51.76 52.26 18,377 +0.93(+1.81%)
Apr 07, 2021 51.66 51.66 51.25 51.33 17,031 -0.54(-1.04%)
Apr 06, 2021 51.63 52.22 51.44 51.87 25,050 +0.33(+0.64%)
Apr 05, 2021 51.71 51.71 51.28 51.54 39,082 +0.47(+0.92%)
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.