Skip to main content

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

31.07 -0.08 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 22.48 22.48 22.23 22.38 14,100 +0.05(+0.23%)
Dec 28, 2018 22.45 22.51 22.28 22.33 16,700 +0.14(+0.63%)
Dec 27, 2018 21.84 22.19 21.73 22.19 65,949 -0.05(-0.23%)
Dec 26, 2018 21.63 22.24 21.63 22.24 30,386 +0.06(+0.27%)
Dec 24, 2018 22.59 22.59 22.18 22.18 7,300 -0.46(-2.03%)
Dec 21, 2018 22.82 22.82 22.52 22.64 41,100 -0.24(-1.05%)
Dec 20, 2018 23.11 23.11 22.88 22.88 5,410 -0.19(-0.83%)
Dec 19, 2018 23.41 23.50 23.01 23.07 7,021 -0.17(-0.71%)
Dec 18, 2018 23.43 23.43 23.13 23.24 202,005 -0.04(-0.16%)
Dec 17, 2018 23.45 23.45 23.24 23.27 1,496 -0.29(-1.22%)
Dec 14, 2018 23.64 23.69 23.52 23.56 11,500 -0.33(-1.37%)
Dec 13, 2018 23.93 23.96 23.89 23.89 1,433 -0.02(-0.09%)
Dec 12, 2018 23.87 23.92 23.87 23.91 1,424 +0.38(+1.60%)
Dec 11, 2018 23.43 23.60 23.38 23.53 6,055 +0.04(+0.17%)
Dec 10, 2018 23.50 23.55 23.47 23.49 4,102 -0.25(-1.05%)
Dec 07, 2018 23.95 24.01 23.70 23.74 9,100 +0.00(+0.00%)
Dec 06, 2018 23.78 23.83 23.74 23.74 3,803 -0.52(-2.14%)
Dec 04, 2018 24.56 24.56 24.26 24.26 2,100 -0.62(-2.49%)
Dec 03, 2018 24.87 24.88 24.87 24.88 947 +0.32(+1.30%)
Nov 30, 2018 24.61 24.61 24.47 24.56 4,600 -0.08(-0.32%)
Nov 29, 2018 24.67 24.67 24.64 24.64 760 -0.15(-0.61%)
Nov 28, 2018 24.80 24.83 24.79 24.79 2,020 +0.32(+1.31%)
Nov 27, 2018 24.36 24.47 24.36 24.47 22,915 -0.02(-0.08%)
Nov 26, 2018 24.42 24.49 24.42 24.49 573 +0.32(+1.32%)
Nov 23, 2018 24.16 24.19 24.08 24.17 2,700 -0.07(-0.29%)
Nov 21, 2018 24.24 24.24 24.24 0 +0.35(+1.45%)
Nov 20, 2018 23.88 24.04 23.80 23.89 3,376 -0.27(-1.10%)
Nov 19, 2018 24.22 24.30 24.16 24.16 3,662 -0.28(-1.14%)
Nov 16, 2018 24.36 24.46 24.32 24.44 12,200 -0.05(-0.21%)
Nov 15, 2018 24.20 24.53 24.20 24.49 23,342 +0.16(+0.66%)
Nov 14, 2018 24.51 24.54 24.23 24.33 3,544 -0.14(-0.57%)
Nov 13, 2018 24.50 24.50 24.44 24.47 4,639 +0.14(+0.57%)
Nov 12, 2018 24.50 24.50 24.22 24.33 3,259 -0.30(-1.22%)
Nov 09, 2018 24.51 24.63 24.51 24.63 8,600 -0.12(-0.49%)
Nov 08, 2018 24.79 24.86 24.75 24.75 1,358 -0.14(-0.56%)
Nov 07, 2018 24.79 24.89 24.79 24.89 592 +0.37(+1.51%)
Nov 06, 2018 24.48 24.54 24.48 24.52 3,283 +0.03(+0.12%)
Nov 05, 2018 24.49 24.49 24.49 24.49 63 +0.00(+0.00%)
Nov 02, 2018 24.46 24.49 24.44 24.49 1,800 +0.37(+1.53%)
Nov 01, 2018 24.12 24.12 24.12 24.12 46 +0.00(+0.00%)
Oct 31, 2018 24.13 24.22 24.12 24.12 325 +0.21(+0.88%)
Oct 30, 2018 23.89 23.96 23.77 23.91 3,891 +0.29(+1.22%)
Oct 29, 2018 23.87 23.87 23.62 23.62 867 -0.20(-0.83%)
Oct 26, 2018 23.85 23.85 23.70 23.82 2,000 -0.16(-0.67%)
Oct 25, 2018 23.84 24.02 23.83 23.98 2,633 +0.10(+0.42%)
Oct 24, 2018 24.01 24.02 23.88 23.88 4,807 -0.36(-1.49%)
Oct 23, 2018 24.22 24.26 24.04 24.24 9,867 -0.32(-1.28%)
Oct 22, 2018 24.55 24.55 24.55 24.55 406 -0.16(-0.67%)
Oct 19, 2018 24.72 24.72 24.72 24.72 100 +0.25(+1.01%)
Oct 18, 2018 24.78 24.78 24.47 24.47 725 -0.47(-1.87%)
Oct 17, 2018 24.93 25.00 24.83 24.94 2,073 -0.16(-0.64%)
Oct 16, 2018 25.06 25.10 25.06 25.10 556 +0.43(+1.74%)
Oct 15, 2018 24.64 24.68 24.64 24.67 582 +0.09(+0.37%)
Oct 12, 2018 24.55 24.58 24.40 24.58 3,000 +0.07(+0.29%)
Oct 11, 2018 24.66 24.70 24.51 24.51 7,767 -0.42(-1.70%)
Oct 10, 2018 25.18 25.18 24.93 24.93 2,005 -0.50(-1.97%)
Oct 09, 2018 25.31 25.43 25.31 25.43 869 -0.11(-0.41%)
Oct 08, 2018 25.54 25.56 25.54 25.54 8,787 -0.04(-0.16%)
Oct 05, 2018 25.69 25.69 25.58 25.58 2,300 -0.63(-2.40%)
Oct 04, 2018 26.21 26.21 26.21 26.21 90 +0.00(+0.00%)
Oct 03, 2018 26.21 26.21 26.21 26.21 1,260 +0.00(+0.00%)
Oct 02, 2018 26.23 26.23 26.21 26.21 1,365 -0.14(-0.53%)
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.