Nushares ESG Smallcap ETF (NY: NUSC )

42.95 +0.75 (+1.79%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 39.82 40.47 39.49 40.28 157,264 +0.65(+1.63%)
Sep 30, 2021 40.43 40.43 39.62 39.64 85,291 -0.55(-1.36%)
Sep 29, 2021 40.49 40.49 40.11 40.18 172,295 -0.05(-0.11%)
Sep 28, 2021 40.77 40.83 40.19 40.23 82,620 -0.72(-1.76%)
Sep 27, 2021 40.61 41.15 40.61 40.95 93,200 +0.44(+1.08%)
Sep 24, 2021 40.55 40.69 40.30 40.51 52,957 -0.14(-0.34%)
Sep 23, 2021 40.35 40.82 40.20 40.65 65,911 +0.61(+1.53%)
Sep 22, 2021 39.79 40.34 39.78 40.04 68,575 +0.51(+1.29%)
Sep 21, 2021 39.71 39.87 39.27 39.53 89,049 +0.01(+0.02%)
Sep 20, 2021 39.61 39.61 39.01 39.52 104,885 -0.71(-1.77%)
Sep 17, 2021 40.27 40.43 40.02 40.23 195,110 -0.09(-0.23%)
Sep 16, 2021 40.39 40.49 40.07 40.32 64,743 +0.01(+0.02%)
Sep 15, 2021 39.87 40.33 39.85 40.31 64,257 +0.42(+1.05%)
Sep 14, 2021 40.41 40.41 39.77 39.89 148,501 -0.46(-1.13%)
Sep 13, 2021 40.37 40.38 39.99 40.35 67,356 +0.26(+0.64%)
Sep 10, 2021 40.71 40.71 40.07 40.09 54,090 -0.32(-0.79%)
Sep 09, 2021 40.29 40.73 40.25 40.41 88,263 +0.01(+0.02%)
Sep 08, 2021 40.79 40.79 40.22 40.40 89,039 -0.35(-0.85%)
Sep 07, 2021 41.05 41.16 40.71 40.75 57,597 -0.33(-0.80%)
Sep 03, 2021 41.29 41.29 40.97 41.08 83,661 -0.20(-0.49%)
Sep 02, 2021 41.26 41.40 41.07 41.28 58,635 +0.26(+0.62%)
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.