Nushares ESG Smallcap ETF (NY: NUSC )

42.20 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 41.00 41.27 40.96 41.07 308,871 +0.00(+0.00%)
Dec 30, 2021 41.15 41.49 41.05 41.07 134,398 +0.00(+0.00%)
Dec 29, 2021 40.89 41.15 40.82 41.07 240,832 +0.16(+0.38%)
Dec 28, 2021 41.09 41.39 40.91 40.91 238,685 -0.19(-0.45%)
Dec 27, 2021 40.66 41.10 40.55 41.10 125,683 +0.38(+0.94%)
Dec 23, 2021 40.62 40.81 40.52 40.72 176,683 +0.28(+0.70%)
Dec 22, 2021 40.03 40.43 39.91 40.43 248,777 +0.38(+0.95%)
Dec 21, 2021 39.24 40.05 39.24 40.05 364,919 +1.12(+2.89%)
Dec 20, 2021 39.27 39.27 38.42 38.93 361,986 -0.71(-1.80%)
Dec 17, 2021 39.40 39.90 38.94 39.64 181,695 +0.20(+0.50%)
Dec 16, 2021 40.46 40.46 39.26 39.45 133,352 -0.58(-1.45%)
Dec 15, 2021 39.65 40.09 39.06 40.03 122,930 +0.47(+1.20%)
Dec 14, 2021 39.58 40.08 39.41 39.55 64,109 -0.28(-0.71%)
Dec 13, 2021 40.36 40.36 39.62 39.84 70,367 -0.43(-1.06%)
Dec 10, 2021 40.78 40.80 40.04 40.26 79,509 -0.15(-0.38%)
Dec 09, 2021 40.89 40.99 40.40 40.42 83,018 -0.77(-1.86%)
Dec 08, 2021 41.11 41.31 40.85 41.19 106,837 +0.24(+0.58%)
Dec 07, 2021 40.66 41.27 40.60 40.95 265,955 +0.84(+2.09%)
Dec 06, 2021 39.61 40.39 39.37 40.11 171,927 +0.79(+2.02%)
Dec 03, 2021 40.04 40.14 39.03 39.32 166,137 -0.65(-1.62%)
Dec 02, 2021 39.10 40.13 39.10 39.96 127,443 +0.95(+2.43%)
Dec 01, 2021 40.35 40.74 38.98 39.02 191,541 -0.77(-1.95%)
Nov 30, 2021 40.36 40.50 39.53 39.79 224,869 -0.89(-2.20%)
Nov 29, 2021 41.26 41.51 40.47 40.68 82,390 -0.04(-0.09%)
Nov 26, 2021 41.30 41.31 40.26 40.72 76,775 -1.32(-3.14%)
Nov 24, 2021 41.90 42.08 41.61 42.04 101,591 +0.00(+0.00%)
Nov 23, 2021 42.22 42.34 41.62 42.04 76,688 -0.09(-0.22%)
Nov 22, 2021 42.42 42.66 42.12 42.13 82,823 -0.10(-0.24%)
Nov 19, 2021 42.42 42.47 42.22 42.23 496,079 -0.30(-0.71%)
Nov 18, 2021 42.88 42.52 42.41 42.53 73,980 -0.09(-0.21%)
Nov 17, 2021 43.11 43.11 42.48 42.63 91,039 -0.49(-1.14%)
Nov 16, 2021 43.03 43.21 42.87 43.12 95,807 +0.16(+0.36%)
Nov 15, 2021 43.18 43.28 42.88 42.96 179,194 -0.05(-0.13%)
Nov 12, 2021 42.99 43.08 42.86 43.02 139,746 +0.08(+0.19%)
Nov 11, 2021 42.92 43.02 42.83 42.94 435,589 +0.23(+0.53%)
Nov 10, 2021 43.04 42.71 152,905 -0.56(-1.29%)
Nov 09, 2021 43.20 43.46 43.03 43.26 86,951 +0.05(+0.11%)
Nov 08, 2021 43.56 43.56 43.17 43.22 76,792 -0.06(-0.15%)
Nov 05, 2021 43.04 43.53 43.03 43.28 103,899 +0.46(+1.09%)
Nov 04, 2021 43.08 43.17 42.67 42.82 100,269 -0.05(-0.11%)
Nov 03, 2021 42.18 43.03 42.11 42.86 226,630 +0.77(+1.82%)
Nov 02, 2021 42.15 42.31 41.93 42.10 97,346 -0.07(-0.17%)
Nov 01, 2021 41.51 42.22 41.27 42.17 73,752 +0.90(+2.19%)
Oct 29, 2021 41.36 41.47 41.14 41.27 115,899 -0.06(-0.15%)
Oct 28, 2021 40.83 41.34 40.83 41.33 73,558 +0.73(+1.80%)
Oct 27, 2021 41.35 41.43 40.58 40.60 182,999 -0.80(-1.94%)
Oct 26, 2021 41.89 41.39 41.40 70,142 -0.35(-0.83%)
Oct 25, 2021 41.55 41.85 41.53 41.75 69,888 +0.26(+0.64%)
Oct 22, 2021 41.44 41.66 41.25 41.49 96,617 -0.01(-0.02%)
Oct 21, 2021 41.30 41.55 41.24 41.50 88,175 +0.23(+0.55%)
Oct 20, 2021 41.03 41.39 40.95 41.27 54,566 +0.21(+0.51%)
Oct 19, 2021 41.06 41.19 40.85 41.06 84,658 +0.19(+0.47%)
Oct 18, 2021 40.62 40.96 40.50 40.87 84,138 +0.03(+0.07%)
Oct 15, 2021 41.22 41.42 40.82 40.84 87,456 -0.08(-0.20%)
Oct 14, 2021 40.70 40.99 40.70 40.92 70,475 +0.59(+1.47%)
Oct 13, 2021 40.17 40.41 39.94 40.33 71,756 +0.16(+0.41%)
Oct 12, 2021 39.96 40.32 39.96 40.16 52,716 +0.24(+0.59%)
Oct 11, 2021 40.15 40.51 39.93 39.93 62,749 -0.26(-0.64%)
Oct 08, 2021 40.58 40.79 40.18 40.18 83,741 -0.27(-0.68%)
Oct 07, 2021 40.17 40.70 40.17 40.46 91,005 +0.55(+1.37%)
Oct 06, 2021 39.72 40.01 39.33 39.91 123,976 -0.13(-0.32%)
Oct 05, 2021 40.00 40.47 39.94 40.04 89,386 +0.10(+0.25%)
Oct 04, 2021 40.16 40.41 39.78 39.94 117,861 -0.35(-0.86%)
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.