Skip to main content

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

31.07 -0.08 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 26.86 26.96 26.76 26.96 2,900 +0.10(+0.39%)
Dec 30, 2019 27.00 27.01 26.77 26.86 9,189 -0.17(-0.63%)
Dec 27, 2019 27.11 27.19 26.97 27.03 3,900 -0.84(-3.00%)
Dec 26, 2019 27.88 27.97 27.86 27.86 6,899 +0.11(+0.41%)
Dec 24, 2019 27.84 27.84 27.75 27.75 500 -0.02(-0.09%)
Dec 23, 2019 27.87 27.87 27.71 27.77 5,035 -0.07(-0.25%)
Dec 20, 2019 27.69 27.85 27.64 27.84 5,100 +0.20(+0.71%)
Dec 19, 2019 27.59 27.73 27.57 27.65 9,255 -0.01(-0.04%)
Dec 18, 2019 27.63 27.80 27.57 27.66 5,784 -0.08(-0.28%)
Dec 17, 2019 27.70 27.84 27.67 27.74 2,213 -0.17(-0.59%)
Dec 16, 2019 28.05 28.07 27.84 27.90 602,417 +0.19(+0.69%)
Dec 13, 2019 27.74 27.81 27.59 27.71 4,100 +0.25(+0.92%)
Dec 12, 2019 27.52 27.54 27.41 27.46 9,045 +0.07(+0.26%)
Dec 11, 2019 27.33 27.45 27.33 27.39 5,080 +0.15(+0.54%)
Dec 10, 2019 27.20 27.32 27.17 27.24 2,441 -0.08(-0.29%)
Dec 09, 2019 27.36 27.36 27.15 27.32 2,846 +0.02(+0.07%)
Dec 06, 2019 27.21 27.38 27.21 27.30 3,300 +0.17(+0.63%)
Dec 05, 2019 27.09 27.13 27.00 27.13 8,083 +0.06(+0.24%)
Dec 04, 2019 27.14 27.14 26.96 27.07 3,433 +0.26(+0.97%)
Dec 03, 2019 26.68 26.86 26.68 26.81 2,566 -0.06(-0.22%)
Dec 02, 2019 26.76 26.93 26.76 26.86 6,651 -0.17(-0.65%)
Nov 29, 2019 27.00 27.12 26.95 27.04 700 -0.14(-0.52%)
Nov 27, 2019 27.15 27.19 27.12 27.18 1,300 +0.06(+0.22%)
Nov 26, 2019 27.13 27.14 27.06 27.12 3,766 +0.06(+0.21%)
Nov 25, 2019 26.93 27.11 26.93 27.06 3,444 +0.20(+0.74%)
Nov 22, 2019 26.82 26.91 26.81 26.87 4,400 +0.00(+0.00%)
Nov 21, 2019 26.89 26.90 26.80 26.86 8,574 -0.03(-0.13%)
Nov 20, 2019 26.93 27.03 26.84 26.90 2,573 -0.26(-0.96%)
Nov 19, 2019 27.18 27.18 27.05 27.16 3,282 +0.07(+0.24%)
Nov 18, 2019 27.05 27.16 27.02 27.09 10,263 +0.03(+0.09%)
Nov 15, 2019 26.93 27.07 26.92 27.07 7,000 +0.15(+0.55%)
Nov 14, 2019 26.92 26.97 26.81 26.92 10,221 -0.16(-0.58%)
Nov 13, 2019 26.91 27.17 26.91 27.08 4,179 +0.00(+0.01%)
Nov 12, 2019 27.11 27.12 26.99 27.08 3,020 -0.03(-0.11%)
Nov 11, 2019 27.11 27.11 27.11 27.11 147 -0.05(-0.18%)
Nov 08, 2019 27.11 27.19 27.05 27.16 3,100 -0.05(-0.18%)
Nov 07, 2019 27.32 27.32 27.20 27.20 4,327 +0.06(+0.22%)
Nov 06, 2019 27.20 27.26 27.13 27.14 3,711 -0.02(-0.08%)
Nov 05, 2019 27.15 27.23 27.14 27.17 9,453 -0.04(-0.15%)
Nov 04, 2019 27.31 27.34 27.21 27.21 13,561 +0.10(+0.38%)
Nov 01, 2019 27.10 27.11 27.01 27.11 2,400 +0.25(+0.92%)
Oct 31, 2019 26.93 26.93 26.81 26.86 2,099 -0.07(-0.26%)
Oct 30, 2019 26.87 26.97 26.77 26.93 3,948 +0.13(+0.50%)
Oct 29, 2019 26.64 26.88 26.64 26.80 2,388 -0.03(-0.11%)
Oct 28, 2019 26.77 26.90 26.76 26.82 7,714 +0.14(+0.52%)
Oct 25, 2019 26.63 26.75 26.63 26.68 4,000 -0.04(-0.14%)
Oct 24, 2019 26.73 26.77 26.53 26.72 17,547 +0.04(+0.17%)
Oct 23, 2019 26.57 26.73 26.57 26.68 6,210 +0.06(+0.22%)
Oct 22, 2019 26.59 26.72 26.54 26.62 52,181 +0.16(+0.61%)
Oct 21, 2019 26.55 26.55 26.41 26.46 12,606 +0.14(+0.55%)
Oct 18, 2019 26.22 26.32 26.18 26.32 5,100 +0.09(+0.33%)
Oct 17, 2019 26.38 26.45 26.22 26.23 10,588 +0.02(+0.06%)
Oct 16, 2019 26.17 26.21 26.14 26.21 3,322 +0.03(+0.13%)
Oct 15, 2019 26.25 26.33 26.18 26.18 15,840 +0.25(+0.96%)
Oct 14, 2019 25.95 26.00 25.93 25.93 1,381 -0.10(-0.40%)
Oct 11, 2019 25.98 26.10 25.98 26.03 2,800 +0.50(+1.96%)
Oct 10, 2019 25.44 25.53 25.44 25.53 355 +0.12(+0.47%)
Oct 09, 2019 25.43 25.45 25.36 25.41 2,579 +0.19(+0.76%)
Oct 08, 2019 25.35 25.35 25.22 25.22 530 -0.31(-1.21%)
Oct 07, 2019 25.59 25.63 25.53 25.53 6,989 +0.04(+0.15%)
Oct 04, 2019 25.41 25.49 25.41 25.49 900 +0.25(+1.01%)
Oct 03, 2019 25.19 25.24 25.16 25.24 2,244 +0.14(+0.54%)
Oct 02, 2019 25.32 25.32 25.08 25.10 5,589 -0.56(-2.20%)
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.