Nushares ESG Smallcap ETF (NY: NUSC )

41.59 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 25.21 25.23 24.82 24.87 151,450 -0.82(-3.19%)
Apr 29, 2020 25.27 25.86 25.15 25.69 42,877 +1.20(+4.90%)
Apr 28, 2020 24.81 24.89 24.19 24.49 46,401 +0.26(+1.07%)
Apr 27, 2020 23.65 24.40 23.65 24.23 55,766 +0.90(+3.86%)
Apr 24, 2020 23.17 23.44 22.89 23.33 54,500 +0.37(+1.61%)
Apr 23, 2020 22.85 23.26 22.85 22.96 44,666 +0.26(+1.15%)
Apr 22, 2020 22.81 22.81 22.57 22.70 58,914 +0.38(+1.70%)
Apr 21, 2020 22.38 22.55 22.09 22.32 117,060 -0.60(-2.62%)
Apr 20, 2020 22.74 23.30 22.74 22.92 97,837 -0.35(-1.50%)
Apr 17, 2020 23.08 23.30 22.87 23.27 100,200 +0.94(+4.21%)
Apr 16, 2020 22.38 22.43 21.91 22.33 211,422 -0.06(-0.27%)
Apr 15, 2020 22.54 22.57 22.22 22.39 86,982 -0.87(-3.74%)
Apr 14, 2020 23.38 23.38 23.06 23.26 125,800 +0.41(+1.79%)
Apr 13, 2020 23.44 23.47 22.59 22.85 134,981 -0.62(-2.64%)
Apr 09, 2020 23.07 23.67 23.07 23.47 133,900 +1.03(+4.59%)
Apr 08, 2020 21.99 22.63 21.79 22.44 146,270 +0.90(+4.18%)
Apr 07, 2020 22.20 22.51 21.41 21.54 94,905 +0.18(+0.84%)
Apr 06, 2020 20.59 21.48 20.59 21.36 62,313 +1.47(+7.39%)
Apr 03, 2020 20.50 20.50 19.53 19.89 96,100 -0.62(-3.02%)
Apr 02, 2020 20.14 20.75 19.91 20.51 69,471 +0.19(+0.94%)
Apr 01, 2020 21.37 21.37 20.11 20.32 139,929 -1.28(-5.93%)
Mar 31, 2020 21.81 21.94 21.23 21.60 77,938 -0.23(-1.05%)
Mar 30, 2020 21.60 21.86 21.00 21.83 141,408 +0.45(+2.10%)
Mar 27, 2020 21.48 21.84 21.12 21.38 145,300 -0.73(-3.30%)
Mar 26, 2020 21.75 22.12 21.55 22.11 170,059 +1.34(+6.45%)
Mar 25, 2020 20.65 21.60 20.10 20.77 123,294 +0.40(+1.96%)
Mar 24, 2020 19.61 20.37 19.50 20.37 161,762 +1.67(+8.93%)
Mar 23, 2020 19.02 19.02 17.92 18.70 178,751 -0.29(-1.53%)
Mar 20, 2020 19.93 20.37 18.87 18.99 123,500 -0.56(-2.86%)
Mar 19, 2020 18.41 19.87 18.18 19.55 538,880 +0.79(+4.21%)
Mar 18, 2020 19.46 20.96 17.25 18.76 116,652 -2.22(-10.58%)
Mar 17, 2020 19.79 21.11 19.16 20.98 271,535 +1.43(+7.31%)
Mar 16, 2020 20.27 21.19 19.55 19.55 111,740 -3.54(-15.33%)
Mar 13, 2020 22.61 23.09 21.07 23.09 133,600 +1.80(+8.45%)
Mar 12, 2020 22.62 25.96 21.29 21.29 205,236 -2.69(-11.22%)
Mar 11, 2020 24.83 24.86 23.72 23.98 61,012 -1.62(-6.33%)
Mar 10, 2020 25.58 25.61 24.43 25.60 147,027 +0.77(+3.10%)
Mar 09, 2020 25.23 25.71 24.67 24.83 167,825 -2.45(-8.98%)
Mar 06, 2020 27.19 27.66 26.78 27.28 64,700 -0.58(-2.08%)
Mar 05, 2020 28.25 28.35 27.60 27.86 64,270 -1.00(-3.47%)
Mar 04, 2020 28.50 28.86 28.18 28.86 129,379 +0.87(+3.11%)
Mar 03, 2020 28.51 28.88 27.67 27.99 95,642 -0.62(-2.17%)
Mar 02, 2020 27.75 28.61 27.52 28.61 81,769 +0.81(+2.91%)
Feb 28, 2020 27.53 27.89 27.14 27.80 72,300 -0.35(-1.24%)
Feb 27, 2020 28.56 29.09 28.03 28.15 54,482 -0.97(-3.33%)
Feb 26, 2020 29.58 29.85 29.05 29.12 37,965 -0.36(-1.22%)
Feb 25, 2020 30.67 30.83 29.44 29.48 80,389 -1.09(-3.57%)
Feb 24, 2020 30.50 30.68 30.39 30.57 38,963 -0.90(-2.86%)
Feb 21, 2020 31.77 31.77 31.40 31.47 27,800 -0.38(-1.19%)
Feb 20, 2020 31.68 31.92 31.51 31.85 32,701 +0.02(+0.06%)
Feb 19, 2020 31.89 31.91 31.76 31.83 29,887 +0.15(+0.47%)
Feb 18, 2020 31.71 31.73 31.49 31.68 59,387 -0.03(-0.09%)
Feb 14, 2020 31.87 31.87 31.60 31.71 104,600 -0.02(-0.05%)
Feb 13, 2020 31.57 31.80 31.54 31.73 57,014 +0.05(+0.14%)
Feb 12, 2020 31.50 31.68 31.49 31.68 21,434 +0.31(+0.99%)
Feb 11, 2020 31.32 31.62 31.32 31.37 83,058 +0.14(+0.45%)
Feb 10, 2020 31.04 31.24 31.03 31.23 84,551 +0.18(+0.58%)
Feb 07, 2020 31.40 31.45 30.99 31.05 27,500 -0.36(-1.15%)
Feb 06, 2020 31.80 31.80 31.41 31.41 45,670 -0.08(-0.25%)
Feb 05, 2020 31.36 31.54 31.29 31.49 32,237 +0.32(+1.03%)
Feb 04, 2020 31.14 31.26 31.11 31.17 31,052 +0.48(+1.55%)
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.