Skip to main content

Nushares ESG Intl Developed Markets Equity ETF (NY: NUDM )

31.07 -0.07 (-0.24%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 29.24 29.24 29.24 15,732 -0.43(-1.43%)
Dec 30, 2020 29.70 29.78 29.62 29.67 15,732 +0.19(+0.63%)
Dec 29, 2020 29.53 29.67 29.45 29.48 7,840 +0.20(+0.68%)
Dec 28, 2020 29.34 29.42 29.27 29.28 8,469 +0.28(+0.96%)
Dec 24, 2020 29.01 29.07 28.94 29.00 7,600 +0.06(+0.21%)
Dec 23, 2020 28.94 29.03 28.86 28.94 25,883 +0.20(+0.68%)
Dec 22, 2020 28.64 28.77 28.61 28.75 17,380 -0.02(-0.09%)
Dec 21, 2020 28.44 28.83 28.40 28.77 8,234 -0.32(-1.08%)
Dec 18, 2020 29.24 29.24 29.07 29.09 7,200 -0.06(-0.20%)
Dec 17, 2020 29.28 29.28 29.13 29.14 13,801 -0.27(-0.91%)
Dec 16, 2020 29.35 29.49 29.30 29.41 22,256 +0.12(+0.43%)
Dec 15, 2020 29.08 29.35 29.05 29.29 13,464 +0.42(+1.44%)
Dec 14, 2020 29.01 29.24 28.87 28.87 11,399 +0.03(+0.10%)
Dec 11, 2020 28.89 28.92 28.70 28.84 13,500 -0.19(-0.65%)
Dec 10, 2020 29.03 29.07 28.85 29.03 9,920 -0.04(-0.14%)
Dec 09, 2020 29.24 29.24 28.91 29.07 27,363 +0.17(+0.58%)
Dec 08, 2020 28.76 29.09 28.76 28.90 11,130 -0.12(-0.43%)
Dec 07, 2020 29.02 29.07 29.00 29.02 13,877 -0.11(-0.36%)
Dec 04, 2020 29.16 29.20 29.02 29.13 10,900 +0.18(+0.62%)
Dec 03, 2020 29.01 29.09 28.94 28.95 11,987 +0.06(+0.21%)
Dec 02, 2020 28.83 28.96 28.77 28.89 8,333 -0.10(-0.34%)
Dec 01, 2020 28.83 29.02 28.83 28.99 10,126 +0.58(+2.06%)
Nov 30, 2020 28.66 28.72 28.40 28.40 8,437 -0.45(-1.56%)
Nov 27, 2020 28.82 28.92 28.74 28.85 12,800 +0.19(+0.68%)
Nov 25, 2020 28.55 28.75 28.45 28.66 15,500 +0.01(+0.04%)
Nov 24, 2020 28.63 28.73 28.54 28.65 11,407 +0.41(+1.47%)
Nov 23, 2020 28.30 28.37 28.13 28.23 11,068 -0.05(-0.16%)
Nov 20, 2020 28.16 28.28 28.11 28.28 3,100 +0.08(+0.30%)
Nov 19, 2020 28.04 28.22 28.03 28.20 4,138 +0.13(+0.45%)
Nov 18, 2020 28.22 28.34 28.01 28.07 5,415 -0.09(-0.34%)
Nov 17, 2020 28.20 28.22 28.11 28.17 2,180 +0.04(+0.14%)
Nov 16, 2020 28.15 28.22 28.02 28.13 14,533 +0.31(+1.10%)
Nov 13, 2020 27.77 27.95 27.77 27.82 9,800 +0.38(+1.39%)
Nov 12, 2020 27.66 27.74 27.36 27.44 12,954 -0.47(-1.68%)
Nov 11, 2020 27.85 27.91 27.69 27.91 6,589 +0.28(+1.01%)
Nov 10, 2020 27.46 27.83 27.46 27.63 18,474 +0.37(+1.36%)
Nov 09, 2020 27.91 27.91 27.26 27.26 41,503 +0.84(+3.16%)
Nov 06, 2020 26.41 26.58 26.41 26.42 13,400 -0.06(-0.21%)
Nov 05, 2020 26.34 26.57 26.34 26.48 23,117 +0.63(+2.44%)
Nov 04, 2020 25.94 26.84 25.83 25.85 17,605 +0.28(+1.09%)
Nov 03, 2020 25.20 25.59 25.20 25.57 5,125 +0.78(+3.16%)
Nov 02, 2020 24.84 24.88 24.75 24.79 7,078 +0.29(+1.18%)
Oct 30, 2020 24.56 24.57 24.43 24.50 226,300 -0.18(-0.73%)
Oct 29, 2020 24.54 24.77 24.52 24.68 12,550 +0.11(+0.45%)
Oct 28, 2020 24.75 24.75 24.49 24.57 34,770 -0.69(-2.73%)
Oct 27, 2020 25.27 25.44 25.26 25.26 8,681 -0.23(-0.92%)
Oct 26, 2020 25.62 25.65 25.44 25.49 11,715 -0.44(-1.69%)
Oct 23, 2020 25.94 25.94 25.76 25.93 6,300 +0.17(+0.64%)
Oct 22, 2020 25.74 25.86 25.67 25.77 3,892 -0.09(-0.34%)
Oct 21, 2020 25.85 26.04 25.83 25.86 11,875 -0.01(-0.06%)
Oct 20, 2020 25.94 26.00 25.83 25.87 9,088 +0.18(+0.69%)
Oct 19, 2020 25.90 25.99 25.69 25.69 5,547 -0.10(-0.39%)
Oct 16, 2020 25.66 25.91 25.64 25.79 22,300 +0.12(+0.47%)
Oct 15, 2020 25.62 25.72 25.57 25.67 11,273 -0.43(-1.65%)
Oct 14, 2020 26.15 26.27 26.04 26.10 10,220 -0.02(-0.08%)
Oct 13, 2020 26.16 26.16 26.07 26.12 14,829 -0.27(-1.00%)
Oct 12, 2020 26.19 26.49 26.19 26.39 21,748 +0.16(+0.62%)
Oct 09, 2020 26.27 26.29 26.13 26.22 5,900 +0.15(+0.58%)
Oct 08, 2020 25.98 26.11 25.97 26.07 3,687 +0.12(+0.46%)
Oct 07, 2020 25.89 25.96 25.89 25.95 7,084 +0.19(+0.75%)
Oct 06, 2020 25.97 26.06 25.74 25.76 20,458 -0.20(-0.78%)
Oct 05, 2020 25.84 25.98 25.83 25.96 29,353 +0.35(+1.36%)
Oct 02, 2020 25.51 25.63 25.48 25.61 3,300 -0.04(-0.15%)
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.