Skip to main content

Nushares ESG Emerging Markets Equity ETF (NY: NUEM )

27.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 34.93 35.16 34.90 35.11 11,014 +0.26(+0.75%)
Mar 30, 2021 34.57 34.90 34.57 34.85 6,152 +0.20(+0.58%)
Mar 29, 2021 34.66 34.72 34.50 34.65 7,871 -0.28(-0.80%)
Mar 26, 2021 34.55 34.93 34.28 34.93 4,300 +0.89(+2.63%)
Mar 25, 2021 33.90 34.14 33.77 34.04 6,192 +0.18(+0.53%)
Mar 24, 2021 34.12 34.21 33.86 33.86 7,132 -0.75(-2.18%)
Mar 23, 2021 34.85 34.91 34.57 34.61 8,063 -0.62(-1.77%)
Mar 22, 2021 35.11 35.38 35.11 35.23 4,159 +0.00(+0.01%)
Mar 19, 2021 34.98 35.29 34.98 35.23 5,700 +0.34(+0.97%)
Mar 18, 2021 35.19 35.30 34.89 34.89 8,937 -0.53(-1.50%)
Mar 17, 2021 34.93 35.52 34.93 35.43 10,439 +0.10(+0.27%)
Mar 16, 2021 35.40 35.50 35.26 35.33 8,422 +0.04(+0.11%)
Mar 15, 2021 34.98 35.29 34.85 35.29 49,121 +0.07(+0.21%)
Mar 12, 2021 35.23 35.29 35.13 35.22 5,700 -0.81(-2.26%)
Mar 11, 2021 35.59 36.03 35.54 36.03 11,034 +1.21(+3.48%)
Mar 10, 2021 34.88 34.90 34.67 34.82 11,049 +0.01(+0.03%)
Mar 09, 2021 34.62 34.95 34.62 34.81 8,884 +0.65(+1.90%)
Mar 08, 2021 34.49 34.53 34.13 34.16 14,460 -0.98(-2.79%)
Mar 05, 2021 34.85 35.20 34.59 35.14 7,300 +0.37(+1.06%)
Mar 04, 2021 35.40 35.47 34.70 34.77 43,400 -0.86(-2.41%)
Mar 03, 2021 35.90 35.90 35.60 35.63 15,192 +0.08(+0.23%)
Mar 02, 2021 35.51 35.72 35.42 35.55 10,684 -0.36(-1.01%)
Mar 01, 2021 37.25 37.25 35.56 35.91 10,326 +0.87(+2.49%)
Feb 26, 2021 35.11 35.18 34.91 35.04 22,600 -0.51(-1.42%)
Feb 25, 2021 36.36 36.36 35.55 35.55 7,806 -0.78(-2.15%)
Feb 24, 2021 36.04 36.33 35.84 36.33 19,956 -0.13(-0.37%)
Feb 23, 2021 36.35 36.69 36.35 36.46 8,660 -0.29(-0.79%)
Feb 22, 2021 36.83 37.01 36.65 36.75 21,359 -1.03(-2.73%)
Feb 19, 2021 37.90 37.90 37.72 37.78 8,400 +0.22(+0.59%)
Feb 18, 2021 37.96 38.11 37.32 37.56 14,393 -0.55(-1.45%)
Feb 17, 2021 38.02 38.22 37.95 38.11 12,552 +0.09(+0.24%)
Feb 16, 2021 38.24 38.24 37.98 38.02 16,242 +0.02(+0.05%)
Feb 12, 2021 37.92 38.10 37.87 38.00 8,200 +0.05(+0.13%)
Feb 11, 2021 37.92 38.11 37.87 37.95 27,519 +0.43(+1.14%)
Feb 10, 2021 37.79 37.79 37.44 37.52 13,811 +0.17(+0.47%)
Feb 09, 2021 37.71 37.71 37.12 37.35 43,028 +0.47(+1.27%)
Feb 08, 2021 36.78 37.13 36.78 36.88 10,580 +0.08(+0.20%)
Feb 05, 2021 36.46 36.92 36.46 36.80 22,800 +0.30(+0.81%)
Feb 04, 2021 36.47 36.68 36.29 36.51 21,588 -0.06(-0.17%)
Feb 03, 2021 36.50 36.64 36.37 36.57 15,815 +0.29(+0.80%)
Feb 02, 2021 36.24 36.32 36.14 36.28 15,551 +0.46(+1.28%)
Feb 01, 2021 35.67 35.92 35.64 35.82 58,095 +0.86(+2.46%)
Jan 29, 2021 35.37 35.45 34.93 34.96 254,900 -1.04(-2.89%)
Jan 28, 2021 35.69 36.21 35.69 36.00 8,859 +0.06(+0.17%)
Jan 27, 2021 36.19 36.28 35.89 35.94 20,760 -0.95(-2.57%)
Jan 26, 2021 37.00 37.00 36.78 36.89 21,014 -0.44(-1.17%)
Jan 25, 2021 37.50 37.76 37.04 37.32 26,498 +0.31(+0.84%)
Jan 22, 2021 36.85 37.12 36.85 37.01 14,600 -0.23(-0.60%)
Jan 21, 2021 37.27 37.28 37.07 37.24 5,430 +0.24(+0.65%)
Jan 20, 2021 37.00 37.10 36.89 37.00 15,966 +0.89(+2.47%)
Jan 19, 2021 36.32 36.32 36.09 36.11 8,134 +0.41(+1.15%)
Jan 15, 2021 35.67 35.86 35.65 35.70 13,800 -0.35(-0.97%)
Jan 14, 2021 36.10 36.24 36.04 36.05 15,346 +0.41(+1.15%)
Jan 13, 2021 35.56 35.77 35.50 35.63 17,392 +0.24(+0.69%)
Jan 12, 2021 35.10 35.52 35.10 35.39 17,736 +0.27(+0.78%)
Jan 11, 2021 35.10 35.25 35.04 35.12 15,667 -0.38(-1.08%)
Jan 08, 2021 35.37 35.59 35.22 35.50 20,700 +0.58(+1.66%)
Jan 07, 2021 34.75 34.94 34.59 34.92 63,930 +0.56(+1.63%)
Jan 06, 2021 34.26 34.77 34.26 34.36 25,578 -0.19(-0.55%)
Jan 05, 2021 34.17 34.55 34.17 34.55 8,589 +0.75(+2.22%)
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.