Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nushares ESG Smallcap ETF
(NY:
NUSC
)
40.22
+0.42 (+1.06%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
25.49
25.49
25.33
25.33
348
-0.18(-0.69%)
May 30, 2017
25.53
25.53
25.51
25.51
1,235
-0.03(-0.12%)
May 26, 2017
25.61
25.61
25.54
25.54
6,104
-0.24(-0.92%)
May 25, 2017
25.78
25.78
25.78
25.78
252
+0.17(+0.66%)
May 24, 2017
25.55
25.61
25.55
25.61
4,234
+0.07(+0.28%)
May 23, 2017
25.54
25.54
25.54
25.54
322
+0.08(+0.31%)
May 22, 2017
25.32
25.46
25.32
25.46
669
+0.10(+0.39%)
May 19, 2017
25.36
25.36
25.36
25.36
1,291
+0.27(+1.06%)
May 18, 2017
25.08
25.09
25.08
25.09
533
-0.03(-0.13%)
May 17, 2017
25.39
25.39
25.12
25.12
1,901
-0.48(-1.86%)
May 16, 2017
25.56
25.60
25.53
25.60
8,359
-0.05(-0.19%)
May 15, 2017
25.73
25.73
25.65
25.65
479
-0.01(-0.06%)
May 12, 2017
25.67
25.67
25.67
25.67
43
+0.00(+0.00%)
May 11, 2017
25.67
25.67
25.67
25.67
475
-0.16(-0.63%)
May 10, 2017
25.73
25.83
25.70
25.83
2,070
+0.17(+0.66%)
May 09, 2017
25.66
25.69
25.66
25.66
583
+0.00(+0.00%)
May 08, 2017
25.69
25.69
25.66
25.66
1,132
-0.01(-0.04%)
May 05, 2017
25.65
25.69
25.65
25.67
532
+0.05(+0.20%)
May 04, 2017
25.85
25.85
25.50
25.62
4,604
+0.06(+0.23%)
May 03, 2017
25.56
25.56
25.56
25.56
444
-0.28(-1.10%)
May 02, 2017
25.85
25.85
25.85
25.85
3
+0.00(+0.00%)
May 01, 2017
25.84
25.85
25.84
25.85
295
-0.03(-0.13%)
Apr 28, 2017
26.00
26.00
25.88
25.88
1,010
-0.22(-0.84%)
Apr 27, 2017
26.20
26.20
26.10
26.10
456
-0.17(-0.65%)
Apr 26, 2017
26.64
26.64
26.27
26.27
586
+0.21(+0.81%)
Apr 25, 2017
26.07
26.07
26.06
26.06
230
+0.21(+0.81%)
Apr 24, 2017
25.85
25.85
25.85
25.85
103
+0.26(+1.02%)
Apr 21, 2017
25.61
25.61
25.48
25.59
538
-0.02(-0.08%)
Apr 20, 2017
25.46
25.61
25.46
25.61
712
+0.25(+0.98%)
Apr 19, 2017
25.44
25.44
25.36
25.36
715
+0.15(+0.59%)
Apr 18, 2017
25.26
25.26
25.21
25.21
1,011
+0.07(+0.26%)
Apr 17, 2017
25.17
25.17
25.14
25.14
1,287
-0.11(-0.42%)
Apr 13, 2017
26.01
26.01
25.24
25.25
3,897
+0.01(+0.04%)
Apr 12, 2017
25.51
25.51
25.24
25.24
6,615
-0.24(-0.94%)
Apr 11, 2017
25.35
25.48
25.35
25.48
544
+0.03(+0.12%)
Apr 10, 2017
25.44
25.45
25.25
25.45
2,255
+0.20(+0.80%)
Apr 07, 2017
25.21
25.25
25.21
25.25
904
+0.05(+0.20%)
Apr 06, 2017
25.26
25.26
25.20
25.20
2,036
-0.09(-0.36%)
Apr 05, 2017
25.39
25.39
25.24
25.29
13,772
-0.01(-0.03%)
Apr 04, 2017
25.27
25.32
25.22
25.30
9,705
-0.01(-0.04%)
Apr 03, 2017
25.31
25.31
25.31
25.31
622
-0.17(-0.67%)
Mar 30, 2017
25.48
25.48
25.48
0
+0.06(+0.24%)
Mar 29, 2017
25.47
25.47
25.42
25.42
13,219
+0.19(+0.75%)
Mar 28, 2017
25.23
25.23
25.23
25.23
373
+0.27(+1.08%)
Mar 27, 2017
24.96
24.96
24.96
24.96
24
-0.21(-0.83%)
Mar 24, 2017
25.17
25.17
25.17
25.17
80
+0.00(+0.00%)
Mar 23, 2017
25.07
25.17
25.07
25.17
259
+0.13(+0.52%)
Mar 22, 2017
25.04
25.04
25.04
25.04
100
+0.04(+0.16%)
Mar 21, 2017
25.59
25.59
25.00
25.00
6,307
-0.59(-2.32%)
Mar 20, 2017
25.55
25.62
25.55
25.59
447
-0.06(-0.22%)
Mar 17, 2017
25.67
25.67
25.65
25.65
2,799
-0.02(-0.08%)
Mar 16, 2017
25.67
25.67
25.67
25.67
91
+0.00(+0.00%)
Mar 15, 2017
25.39
25.67
25.39
25.67
4,177
+0.39(+1.54%)
Mar 14, 2017
25.30
25.30
25.20
25.28
1,054
-0.11(-0.43%)
Mar 13, 2017
25.40
25.40
25.34
25.39
1,447
+0.19(+0.75%)
Mar 10, 2017
25.27
25.27
25.20
25.20
604
-0.28(-1.10%)
Mar 09, 2017
25.48
25.48
25.48
25.48
0
+0.00(+0.00%)
Mar 08, 2017
25.48
25.48
25.48
25.48
3,889
-0.12(-0.48%)
Mar 07, 2017
25.70
25.70
25.59
25.60
4,965
-0.03(-0.11%)
Mar 06, 2017
25.57
25.63
25.57
25.63
7,558
-0.14(-0.56%)
Mar 03, 2017
25.74
25.90
25.71
25.77
2,054
-0.05(-0.21%)
Mar 02, 2017
25.83
25.83
25.83
25.83
712
-0.24(-0.92%)
Mar 01, 2017
25.97
27.07
25.97
26.07
1,065
+0.35(+1.36%)
Feb 28, 2017
25.91
25.96
25.70
25.72
525
-0.21(-0.82%)
Feb 27, 2017
25.80
26.11
25.80
25.93
4,012
+0.22(+0.87%)
Feb 24, 2017
25.71
25.71
25.71
25.71
0
+0.00(+0.00%)
Feb 23, 2017
25.81
25.81
25.67
25.71
842
-0.08(-0.31%)
Feb 22, 2017
25.95
25.95
25.78
25.79
835
+0.11(+0.43%)
Feb 21, 2017
25.68
25.68
25.68
25.68
0
+0.00(+0.00%)
Feb 17, 2017
25.68
25.68
25.68
0
+0.02(+0.09%)
Feb 16, 2017
25.73
25.73
25.61
25.66
975
+0.06(+0.23%)
Feb 15, 2017
25.60
25.60
25.60
25.60
50
+0.00(+0.00%)
Feb 14, 2017
25.64
25.64
25.60
25.60
620
+0.03(+0.11%)
Feb 13, 2017
25.61
25.61
25.52
25.57
16,285
+0.24(+0.95%)
Feb 10, 2017
25.33
25.33
25.33
25.33
159
+0.00(+0.00%)
Feb 09, 2017
25.32
25.33
25.32
25.33
425
+0.36(+1.44%)
Feb 08, 2017
24.97
24.97
24.97
24.97
122
-0.10(-0.40%)
Feb 07, 2017
25.15
25.16
25.07
25.07
4,620
-0.04(-0.15%)
Feb 06, 2017
25.21
25.21
25.11
25.11
3,514
-0.29(-1.13%)
Feb 03, 2017
25.40
25.40
25.40
25.40
686
+0.40(+1.60%)
Feb 02, 2017
25.00
25.00
25.00
25.00
322
+0.12(+0.46%)
Feb 01, 2017
24.88
24.88
24.88
24.88
0
+0.00(+0.00%)
Jan 31, 2017
24.88
24.88
24.88
24.88
1,200
-0.09(-0.36%)
Jan 30, 2017
24.97
24.97
24.97
24.97
100
-0.27(-1.05%)
Jan 27, 2017
25.23
25.23
25.23
25.23
50
+0.00(+0.00%)
Jan 26, 2017
25.23
25.23
25.23
25.23
222
-0.18(-0.69%)
Jan 25, 2017
24.18
26.35
24.17
25.41
2,528
+0.67(+2.71%)
Jan 24, 2017
24.74
24.74
24.74
24.74
0
+0.00(+0.00%)
Jan 23, 2017
24.77
24.77
24.70
24.74
3,814
-0.13(-0.52%)
Jan 20, 2017
24.80
24.87
24.80
24.87
420
+0.08(+0.32%)
Jan 19, 2017
24.78
24.79
24.72
24.79
2,352
-0.11(-0.42%)
Jan 18, 2017
24.93
24.93
24.89
24.89
964
-0.00(-0.02%)
Jan 17, 2017
24.90
24.90
24.90
24.90
442
-0.09(-0.36%)
Jan 13, 2017
24.99
24.99
24.99
0
+0.00(+0.00%)
Jan 12, 2017
25.00
25.00
24.99
24.99
1,720
-0.06(-0.24%)
Jan 11, 2017
25.05
25.05
25.05
25.05
758
+0.03(+0.12%)
Jan 10, 2017
25.02
25.02
25.02
25.02
0
+0.00(+0.00%)
Jan 09, 2017
25.02
25.02
25.02
25.02
0
+0.00(+0.00%)
Jan 06, 2017
25.02
25.02
25.02
25.02
0
+0.00(+0.00%)
Jan 05, 2017
25.02
25.02
25.02
25.02
100
+0.37(+1.50%)
Jan 04, 2017
24.65
24.65
24.65
24.65
0
+0.00(+0.00%)
Jan 03, 2017
24.65
24.65
24.65
24.65
0
+0.00(+0.00%)
Dec 30, 2016
24.65
24.65
24.65
0
-0.07(-0.28%)
Dec 29, 2016
24.72
24.72
24.72
24.72
130
-0.13(-0.52%)
Dec 28, 2016
24.85
24.85
24.85
24.85
100
+0.08(+0.32%)
Dec 27, 2016
24.77
24.77
24.77
24.77
0
+0.00(+0.00%)
Dec 23, 2016
24.77
24.77
24.77
0
-0.24(-0.98%)
Dec 22, 2016
25.01
25.01
25.01
25.01
1
+0.00(+0.00%)
Dec 21, 2016
25.01
25.01
25.01
25.01
0
+0.00(+0.00%)
Dec 20, 2016
25.01
25.01
25.01
25.01
100
-0.04(-0.14%)
Dec 19, 2016
25.05
25.05
25.05
25.05
30
+0.00(+0.00%)
Dec 16, 2016
25.00
25.05
25.00
25.05
460
+0.38(+1.52%)
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
.