Nushares ESG Midcap Growth ETF (NY: NUMG )

41.65 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 50.67 51.14 50.67 51.07 60,400 +1.00(+2.00%)
Mar 31, 2021 49.60 50.44 49.60 50.07 19,801 +0.83(+1.69%)
Mar 30, 2021 49.08 49.38 48.80 49.24 38,474 +0.10(+0.20%)
Mar 29, 2021 49.49 49.52 48.83 49.14 33,584 -0.42(-0.85%)
Mar 26, 2021 48.59 49.56 48.57 49.56 21,700 +1.08(+2.23%)
Mar 25, 2021 47.77 48.54 47.53 48.48 54,258 +0.26(+0.54%)
Mar 24, 2021 49.56 49.56 48.22 48.22 28,508 -0.92(-1.87%)
Mar 23, 2021 49.82 49.85 49.02 49.14 18,268 -0.54(-1.09%)
Mar 22, 2021 49.38 49.89 49.29 49.68 33,377 +0.62(+1.26%)
Mar 19, 2021 48.95 49.35 48.71 49.06 20,700 +0.38(+0.78%)
Mar 18, 2021 49.57 49.60 48.68 48.68 19,586 -1.21(-2.43%)
Mar 17, 2021 49.84 50.13 49.22 49.89 34,349 -0.07(-0.14%)
Mar 16, 2021 50.63 50.75 49.66 49.96 96,346 -0.64(-1.26%)
Mar 15, 2021 50.11 50.60 49.80 50.60 21,170 +0.80(+1.61%)
Mar 12, 2021 49.78 49.80 49.00 49.80 17,700 -0.16(-0.32%)
Mar 11, 2021 49.55 50.15 49.52 49.96 26,420 +1.31(+2.70%)
Mar 10, 2021 49.14 49.34 48.59 48.65 47,912 +0.14(+0.29%)
Mar 09, 2021 47.94 48.72 47.94 48.51 22,585 +1.42(+3.02%)
Mar 08, 2021 48.36 48.64 47.09 47.09 41,420 -1.06(-2.20%)
Mar 05, 2021 48.29 48.29 45.89 48.15 25,100 +0.50(+1.05%)
Mar 04, 2021 49.14 49.14 47.08 47.65 62,161 -1.53(-3.11%)
Mar 03, 2021 51.13 51.13 49.18 49.18 19,502 -1.90(-3.72%)
Mar 02, 2021 52.09 52.16 51.01 51.08 50,686 -0.79(-1.52%)
Mar 01, 2021 51.09 51.95 51.09 51.87 25,262 +1.42(+2.81%)
Feb 26, 2021 50.29 50.87 49.74 50.45 21,200 +0.42(+0.84%)
Feb 25, 2021 51.44 51.50 49.80 50.03 23,331 -1.56(-3.02%)
Feb 24, 2021 51.07 51.63 50.81 51.59 13,218 +0.44(+0.86%)
Feb 23, 2021 50.84 51.29 49.52 51.15 26,871 -0.27(-0.53%)
Feb 22, 2021 52.57 52.57 51.42 51.42 43,355 -1.44(-2.72%)
Feb 19, 2021 52.99 53.11 52.82 52.86 17,300 +0.38(+0.72%)
Feb 18, 2021 52.46 52.74 51.90 52.48 36,152 -0.13(-0.25%)
Feb 17, 2021 53.05 53.05 52.04 52.61 11,619 -0.44(-0.83%)
Feb 16, 2021 53.79 53.79 53.01 53.05 25,268 -0.15(-0.28%)
Feb 12, 2021 52.82 53.22 52.79 53.20 20,700 +0.70(+1.33%)
Feb 11, 2021 52.27 52.73 52.21 52.50 26,052 +0.51(+0.98%)
Feb 10, 2021 52.29 52.52 51.78 51.99 23,867 -0.18(-0.34%)
Feb 09, 2021 52.32 52.32 52.05 52.17 31,656 +0.04(+0.07%)
Feb 08, 2021 52.21 52.33 51.98 52.13 12,913 +0.34(+0.66%)
Feb 05, 2021 51.64 51.93 51.62 51.79 31,200 +0.46(+0.90%)
Feb 04, 2021 50.93 51.33 50.93 51.33 24,456 +0.87(+1.72%)
Feb 03, 2021 51.00 51.00 50.30 50.46 33,263 -0.30(-0.59%)
Feb 02, 2021 50.32 50.92 50.32 50.76 191,404 +1.11(+2.24%)
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.