Nushares ESG Smallcap ETF (NY: NUSC )

43.68 USD +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 43.72 43.73 43.31 43.68 89,063 +0.03(+0.07%)
Apr 09, 2021 43.46 43.68 43.37 43.65 151,200 +0.06(+0.14%)
Apr 08, 2021 43.39 43.60 43.05 43.59 160,135 +0.32(+0.74%)
Apr 07, 2021 43.96 43.96 43.16 43.27 109,264 -0.61(-1.39%)
Apr 06, 2021 43.93 44.17 43.79 43.88 121,487 +0.01(+0.02%)
Apr 05, 2021 44.20 44.20 43.60 43.87 207,198 +0.20(+0.46%)
Apr 01, 2021 43.42 43.67 43.04 43.67 124,700 +0.64(+1.49%)
Mar 31, 2021 43.03 43.36 42.92 43.03 127,467 +0.24(+0.56%)
Mar 30, 2021 42.19 42.87 42.07 42.79 91,544 +0.67(+1.59%)
Mar 29, 2021 42.93 43.22 42.05 42.12 71,687 -1.01(-2.34%)
Mar 26, 2021 42.75 43.14 42.30 43.13 213,100 +0.79(+1.87%)
Mar 25, 2021 41.03 42.48 40.75 42.34 79,216 +0.99(+2.39%)
Mar 24, 2021 42.30 42.70 41.32 41.35 91,627 -0.72(-1.71%)
Mar 23, 2021 43.33 43.33 41.87 42.07 136,578 -1.42(-3.27%)
Mar 22, 2021 43.79 43.80 43.30 43.49 97,518 -0.29(-0.66%)
Mar 19, 2021 43.61 44.11 43.24 43.78 116,500 +0.13(+0.30%)
Mar 18, 2021 44.55 44.90 43.51 43.65 70,590 -1.11(-2.48%)
Mar 17, 2021 44.35 44.80 43.94 44.76 159,635 +0.27(+0.61%)
Mar 16, 2021 45.03 45.03 44.25 44.49 97,411 -0.71(-1.57%)
Mar 15, 2021 45.03 45.20 44.65 45.20 111,392 +0.36(+0.80%)
Mar 12, 2021 44.42 44.87 44.39 44.84 91,100 +0.37(+0.83%)
Mar 11, 2021 44.18 44.51 44.03 44.47 104,471 +0.71(+1.62%)
Mar 10, 2021 43.59 44.03 43.14 43.76 112,649 +0.62(+1.44%)
Mar 09, 2021 43.10 43.49 42.93 43.14 179,177 +0.46(+1.08%)
Mar 08, 2021 42.70 43.20 42.39 42.68 90,810 +0.48(+1.14%)
Mar 05, 2021 41.78 42.26 40.19 42.20 156,900 +0.90(+2.18%)
Mar 04, 2021 42.39 42.57 40.55 41.30 91,827 -1.04(-2.46%)
Mar 03, 2021 42.68 43.03 42.34 42.34 91,615 -0.41(-0.96%)
Mar 02, 2021 43.48 43.48 42.72 42.75 117,932 -0.72(-1.66%)
Mar 01, 2021 43.13 43.60 43.04 43.47 138,862 +1.26(+2.99%)
Feb 26, 2021 42.58 42.80 41.72 42.21 179,100 -0.20(-0.47%)
Feb 25, 2021 43.84 43.93 42.29 42.41 72,656 -1.32(-3.02%)
Feb 24, 2021 43.00 43.77 42.76 43.73 272,936 +0.94(+2.20%)
Feb 23, 2021 42.57 42.92 41.67 42.79 250,834 -0.08(-0.19%)
Feb 22, 2021 42.92 43.23 42.67 42.87 110,109 -0.14(-0.33%)
Feb 19, 2021 42.72 43.19 42.65 43.01 163,100 +0.63(+1.49%)
Feb 18, 2021 42.48 42.69 42.17 42.38 128,289 -0.51(-1.19%)
Feb 17, 2021 43.07 43.07 42.49 42.89 119,373 -0.36(-0.83%)
Feb 16, 2021 43.87 43.95 43.19 43.25 124,493 -0.26(-0.60%)
Feb 12, 2021 43.38 43.56 43.13 43.51 114,700 +0.09(+0.21%)
Feb 11, 2021 43.63 43.68 42.95 43.42 84,827 +0.05(+0.12%)
Feb 10, 2021 43.81 43.84 43.10 43.37 127,048 -0.04(-0.09%)
Feb 09, 2021 43.30 43.54 43.10 43.41 85,000 +0.16(+0.37%)
Feb 08, 2021 42.82 43.25 42.69 43.25 86,880 +0.91(+2.15%)
Feb 05, 2021 42.26 42.35 41.98 42.34 88,700 +0.53(+1.26%)
Feb 04, 2021 41.47 41.89 41.39 41.81 70,561 +0.55(+1.34%)
Feb 03, 2021 41.11 41.33 40.84 41.26 101,829 +0.27(+0.66%)
Feb 02, 2021 41.12 41.22 40.68 40.99 185,963 +0.03(+0.07%)
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.