Nushares ESG Midcap Growth ETF (NY: NUMG )

56.49 USD -0.93 (-1.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 55.53 55.53 55.17 55.21 10,028 +0.01(+0.02%)
Jul 30, 2021 55.18 55.30 55.10 55.20 45,923 -0.38(-0.68%)
Jul 29, 2021 55.79 55.85 55.51 55.58 14,417 +0.02(+0.04%)
Jul 28, 2021 55.07 55.68 55.05 55.56 13,171 +0.47(+0.85%)
Jul 27, 2021 55.71 55.71 54.50 55.09 41,538 -0.64(-1.15%)
Jul 26, 2021 56.24 56.30 55.54 55.73 16,463 -0.16(-0.29%)
Jul 23, 2021 55.54 55.96 55.41 55.89 13,755 +0.66(+1.20%)
Jul 22, 2021 55.03 55.27 54.92 55.23 28,256 +0.21(+0.38%)
Jul 21, 2021 54.55 55.02 54.55 55.02 30,237 +0.55(+1.01%)
Jul 20, 2021 53.41 54.69 53.41 54.47 19,292 +1.07(+2.00%)
Jul 19, 2021 52.91 53.48 52.91 53.40 32,598 -0.42(-0.78%)
Jul 16, 2021 54.10 54.24 53.76 53.82 29,876 -0.07(-0.13%)
Jul 15, 2021 54.07 54.21 53.50 53.89 16,144 -0.20(-0.36%)
Jul 14, 2021 54.81 54.81 54.07 54.08 31,636 -0.42(-0.76%)
Jul 13, 2021 54.78 54.84 54.47 54.50 62,536 -0.51(-0.93%)
Jul 12, 2021 55.10 55.24 54.85 55.01 41,586 -0.07(-0.13%)
Jul 09, 2021 54.92 55.13 54.54 55.08 22,174 +0.60(+1.10%)
Jul 08, 2021 54.31 54.74 53.98 54.48 42,009 -0.48(-0.87%)
Jul 07, 2021 55.30 55.30 54.62 54.96 38,334 -0.11(-0.20%)
Jul 06, 2021 55.02 55.10 54.61 55.07 33,682 +0.19(+0.35%)
Jul 02, 2021 54.83 54.92 54.65 54.88 19,464 +0.25(+0.46%)
Jul 01, 2021 54.83 54.83 54.25 54.63 57,015 -0.03(-0.05%)
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%)
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.