Skip to main content

Nushares ESG Emerging Markets Equity ETF (NY: NUEM )

27.50 -0.17 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 33.83 34.05 33.83 33.86 7,352 +0.32(+0.96%)
Sep 29, 2021 33.86 33.99 33.54 33.54 32,254 -0.31(-0.92%)
Sep 28, 2021 34.16 34.16 33.80 33.85 29,160 -0.36(-1.05%)
Sep 27, 2021 34.08 34.42 34.06 34.21 14,439 +0.13(+0.38%)
Sep 24, 2021 34.14 34.14 34.01 34.08 4,989 -0.33(-0.95%)
Sep 23, 2021 34.44 34.48 34.28 34.41 8,464 +0.19(+0.55%)
Sep 22, 2021 34.17 34.40 34.11 34.22 8,189 +0.42(+1.25%)
Sep 21, 2021 33.76 33.84 33.57 33.80 27,370 +0.30(+0.89%)
Sep 20, 2021 33.85 33.85 33.21 33.50 41,202 -0.93(-2.71%)
Sep 17, 2021 34.62 34.62 34.39 34.43 10,751 -0.14(-0.39%)
Sep 16, 2021 34.57 34.57 34.27 34.57 21,082 -0.22(-0.65%)
Sep 15, 2021 34.92 34.98 34.66 34.79 26,559 -0.07(-0.20%)
Sep 14, 2021 35.10 35.10 34.86 34.86 10,842 -0.34(-0.98%)
Sep 13, 2021 35.14 35.29 35.11 35.20 9,139 +0.20(+0.59%)
Sep 10, 2021 35.46 35.46 35.00 35.00 24,308 -0.21(-0.60%)
Sep 09, 2021 35.18 35.26 35.06 35.21 15,265 -0.01(-0.03%)
Sep 08, 2021 35.56 35.56 35.22 35.22 9,365 -0.57(-1.58%)
Sep 07, 2021 35.75 35.94 35.75 35.79 9,013 +0.27(+0.75%)
Sep 03, 2021 35.49 35.56 35.49 35.52 4,897 +0.19(+0.55%)
Sep 02, 2021 35.41 35.53 35.29 35.33 34,097 -0.17(-0.49%)
Sep 01, 2021 35.23 35.66 35.23 35.50 8,735 +0.37(+1.05%)
Aug 31, 2021 35.18 35.23 35.09 35.13 7,401 +0.59(+1.71%)
Aug 30, 2021 34.50 34.68 34.48 34.54 22,050 +0.11(+0.32%)
Aug 27, 2021 34.36 34.58 34.36 34.43 10,730 +0.30(+0.87%)
Aug 26, 2021 34.29 34.29 34.03 34.13 8,130 -0.41(-1.17%)
Aug 25, 2021 34.50 34.57 34.41 34.54 6,003 +0.05(+0.15%)
Aug 24, 2021 34.37 34.51 34.29 34.49 10,702 +0.64(+1.88%)
Aug 23, 2021 33.57 33.88 33.55 33.85 13,486 +0.49(+1.47%)
Aug 20, 2021 33.27 33.41 33.24 33.36 23,345 -0.08(-0.23%)
Aug 19, 2021 33.38 33.63 33.34 33.44 18,012 -0.60(-1.77%)
Aug 18, 2021 34.11 34.35 34.04 34.04 4,861 +0.07(+0.20%)
Aug 17, 2021 34.11 34.15 33.86 33.97 5,025 -0.67(-1.92%)
Aug 16, 2021 34.63 34.69 34.55 34.64 16,392 -0.37(-1.05%)
Aug 13, 2021 35.06 35.06 34.80 35.00 10,730 -0.06(-0.18%)
Aug 12, 2021 35.23 35.23 35.00 35.07 11,561 -0.28(-0.79%)
Aug 11, 2021 35.50 35.50 35.23 35.35 9,094 +0.17(+0.50%)
Aug 10, 2021 35.19 35.27 35.14 35.17 12,073 -0.02(-0.06%)
Aug 09, 2021 35.17 35.29 35.09 35.19 8,850 +0.17(+0.50%)
Aug 06, 2021 35.26 35.26 34.94 35.02 6,916 -0.37(-1.03%)
Aug 05, 2021 35.42 35.48 35.38 35.38 6,915 -0.14(-0.39%)
Aug 04, 2021 35.53 35.61 35.39 35.52 4,930 +0.26(+0.75%)
Aug 03, 2021 35.09 35.26 35.00 35.26 7,181 +0.06(+0.17%)
Aug 02, 2021 35.29 35.37 35.12 35.19 22,746 +0.12(+0.35%)
Jul 30, 2021 34.94 35.14 34.94 35.07 98,097 -0.28(-0.79%)
Jul 29, 2021 35.39 35.42 35.28 35.35 14,513 +0.23(+0.66%)
Jul 28, 2021 34.54 35.12 34.54 35.12 10,847 +0.92(+2.68%)
Jul 27, 2021 34.30 34.30 33.82 34.20 18,872 -0.72(-2.06%)
Jul 26, 2021 35.07 35.13 34.78 34.92 49,328 -0.76(-2.13%)
Jul 23, 2021 35.75 35.76 35.54 35.68 11,752 -0.39(-1.09%)
Jul 22, 2021 36.02 36.15 36.00 36.07 9,449 +0.07(+0.20%)
Jul 21, 2021 35.75 36.01 35.75 36.00 14,561 +0.27(+0.75%)
Jul 20, 2021 35.41 35.76 35.41 35.73 9,150 +0.25(+0.71%)
Jul 19, 2021 35.63 35.63 35.30 35.48 18,266 -0.67(-1.85%)
Jul 16, 2021 36.63 36.63 36.15 36.15 11,137 -0.32(-0.88%)
Jul 15, 2021 36.56 36.65 36.38 36.47 11,373 +0.07(+0.19%)
Jul 14, 2021 36.55 36.55 36.16 36.40 66,806 +0.19(+0.52%)
Jul 13, 2021 36.35 36.45 36.17 36.21 7,290 +0.10(+0.28%)
Jul 12, 2021 36.06 36.17 35.99 36.11 9,008 +0.06(+0.18%)
Jul 09, 2021 35.82 36.08 35.77 36.05 4,376 +0.61(+1.71%)
Jul 08, 2021 35.51 35.58 35.37 35.44 19,213 -0.83(-2.29%)
Jul 07, 2021 36.51 36.51 36.17 36.27 12,987 +0.06(+0.16%)
Jul 06, 2021 36.34 36.44 36.14 36.21 7,920 -0.62(-1.68%)
Jul 02, 2021 36.63 36.84 36.63 36.83 4,852 +0.03(+0.08%)
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.