Skip to main content

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

33.42 +0.47 (+1.42%)
Streaming Delayed Price Updated: 11:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 29.66 29.70 29.56 29.67 11,551 +0.05(+0.17%)
Aug 30, 2021 29.57 29.66 29.57 29.62 5,379 -0.01(-0.03%)
Aug 27, 2021 29.40 29.68 29.37 29.63 17,499 +0.25(+0.85%)
Aug 26, 2021 29.45 29.49 29.37 29.38 14,031 -0.17(-0.59%)
Aug 25, 2021 29.48 29.58 29.45 29.56 22,461 -0.01(-0.02%)
Aug 24, 2021 29.46 29.60 29.46 29.56 32,548 +0.14(+0.46%)
Aug 23, 2021 29.33 29.47 29.31 29.43 23,792 +0.26(+0.89%)
Aug 20, 2021 29.02 29.17 29.02 29.17 16,444 +0.10(+0.35%)
Aug 19, 2021 29.03 29.22 28.98 29.07 11,561 -0.25(-0.86%)
Aug 18, 2021 29.37 29.48 29.32 29.32 7,087 -0.05(-0.18%)
Aug 17, 2021 29.40 29.40 29.25 29.37 19,419 -0.29(-0.99%)
Aug 16, 2021 29.64 29.67 29.55 29.67 14,249 -0.14(-0.46%)
Aug 13, 2021 29.72 29.82 29.72 29.80 10,291 +0.17(+0.57%)
Aug 12, 2021 29.58 29.69 29.57 29.63 21,280 -0.03(-0.09%)
Aug 11, 2021 29.63 29.68 29.57 29.66 12,550 +0.23(+0.79%)
Aug 10, 2021 29.39 29.45 29.38 29.43 21,627 -0.00(-0.00%)
Aug 09, 2021 29.41 29.45 29.38 29.43 16,730 -0.06(-0.20%)
Aug 06, 2021 29.54 29.54 29.33 29.49 14,554 -0.07(-0.23%)
Aug 05, 2021 29.59 29.60 29.54 29.55 16,829 +0.18(+0.62%)
Aug 04, 2021 29.41 29.41 29.37 29.37 10,727 -0.01(-0.03%)
Aug 03, 2021 29.47 29.47 29.28 29.38 12,567 +0.15(+0.53%)
Aug 02, 2021 29.34 29.40 29.23 29.23 63,690 +0.14(+0.47%)
Jul 30, 2021 29.15 29.22 29.04 29.09 6,804 -0.23(-0.77%)
Jul 29, 2021 29.25 29.40 29.25 29.32 7,691 +0.25(+0.85%)
Jul 28, 2021 28.92 29.12 28.92 29.07 55,469 +0.23(+0.78%)
Jul 27, 2021 28.91 28.94 28.84 28.84 13,135 -0.26(-0.91%)
Jul 26, 2021 29.05 29.16 29.05 29.11 28,514 +0.05(+0.19%)
Jul 23, 2021 29.02 29.07 28.99 29.05 22,595 +0.20(+0.68%)
Jul 22, 2021 28.96 29.00 28.84 28.86 41,643 -0.02(-0.05%)
Jul 21, 2021 28.57 28.94 28.57 28.87 28,844 +0.41(+1.42%)
Jul 20, 2021 28.12 28.50 28.06 28.47 27,128 +0.31(+1.12%)
Jul 19, 2021 28.10 28.23 28.03 28.15 117,126 -0.53(-1.86%)
Jul 16, 2021 28.89 28.89 28.66 28.69 9,787 -0.15(-0.51%)
Jul 15, 2021 28.93 29.02 28.75 28.84 11,704 -0.36(-1.22%)
Jul 14, 2021 29.32 29.33 29.17 29.19 18,613 +0.09(+0.31%)
Jul 13, 2021 29.21 29.32 29.10 29.10 15,069 -0.15(-0.53%)
Jul 12, 2021 29.27 29.35 29.25 29.25 12,064 +0.15(+0.53%)
Jul 09, 2021 29.00 29.20 28.98 29.10 13,679 +0.46(+1.59%)
Jul 08, 2021 28.55 28.74 28.55 28.64 93,015 -0.32(-1.10%)
Jul 07, 2021 28.98 29.08 28.90 28.96 12,036 +0.07(+0.23%)
Jul 06, 2021 28.98 29.09 28.73 28.90 15,220 -0.13(-0.45%)
Jul 02, 2021 28.92 29.03 28.86 29.03 5,197 +0.13(+0.45%)
Jul 01, 2021 28.89 28.93 28.76 28.90 85,558 +0.14(+0.48%)
Jun 30, 2021 28.76 28.90 28.65 28.76 18,347 -0.22(-0.76%)
Jun 29, 2021 29.13 29.13 28.98 28.98 13,569 -0.10(-0.35%)
Jun 28, 2021 29.16 29.16 28.99 29.08 11,142 -0.11(-0.36%)
Jun 25, 2021 29.23 29.29 29.16 29.19 20,581 +0.05(+0.16%)
Jun 24, 2021 29.06 29.19 29.05 29.14 17,056 +0.25(+0.88%)
Jun 23, 2021 29.10 29.10 28.88 28.89 18,394 -0.28(-0.97%)
Jun 22, 2021 29.06 29.17 28.97 29.17 12,932 +0.07(+0.23%)
Jun 21, 2021 28.80 29.15 28.79 29.11 10,348 +0.38(+1.33%)
Jun 18, 2021 28.84 28.93 28.69 28.73 10,718 -0.56(-1.90%)
Jun 17, 2021 29.37 29.49 29.24 29.28 14,451 -0.28(-0.94%)
Jun 16, 2021 29.77 29.80 29.46 29.56 10,400 -0.24(-0.81%)
Jun 15, 2021 29.80 29.85 29.71 29.80 8,819 +0.06(+0.21%)
Jun 14, 2021 29.69 29.74 29.62 29.74 7,161 +0.10(+0.35%)
Jun 11, 2021 29.67 29.74 29.53 29.64 19,795 -0.01(-0.03%)
Jun 10, 2021 29.63 29.73 29.59 29.65 12,955 +0.04(+0.14%)
Jun 09, 2021 29.73 29.73 29.61 29.61 11,370 -0.15(-0.50%)
Jun 08, 2021 29.82 29.82 29.68 29.75 23,117 -0.00(-0.00%)
Jun 07, 2021 29.62 29.78 29.62 29.76 10,833 +0.19(+0.65%)
Jun 04, 2021 29.54 29.65 29.47 29.56 78,460 +0.27(+0.92%)
Jun 03, 2021 29.29 29.37 29.24 29.30 26,222 -0.19(-0.63%)
Jun 02, 2021 29.43 29.49 29.36 29.48 18,703 +0.14(+0.47%)
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.