Nushares ESG Emerging Markets Equity ETF (NY: NUEM )

32.86 USD -0.29 (-0.86%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 33.41 33.41 32.74 32.86 38,239 -0.29(-0.86%)
Dec 02, 2021 33.37 33.57 33.15 33.15 34,696 +0.12(+0.38%)
Dec 01, 2021 33.24 33.54 33.03 33.03 30,034 +0.16(+0.47%)
Nov 30, 2021 33.01 33.19 32.63 32.87 42,056 -0.09(-0.28%)
Nov 29, 2021 33.25 33.25 32.68 32.96 39,114 +0.15(+0.47%)
Nov 26, 2021 33.11 33.11 32.70 32.81 15,880 -1.00(-2.96%)
Nov 24, 2021 33.80 33.88 33.66 33.81 25,457 -0.08(-0.24%)
Nov 23, 2021 34.08 34.08 33.70 33.89 32,512 -0.16(-0.48%)
Nov 22, 2021 34.22 34.35 34.01 34.06 19,167 -0.20(-0.59%)
Nov 19, 2021 34.46 34.48 34.25 34.26 19,566 -0.09(-0.26%)
Nov 18, 2021 34.25 34.37 34.30 34.35 34,177 -0.33(-0.95%)
Nov 17, 2021 34.81 34.89 34.68 34.68 15,496 -0.08(-0.23%)
Nov 16, 2021 34.89 34.93 34.76 34.76 15,432 +0.10(+0.29%)
Nov 15, 2021 34.97 35.00 34.66 34.66 11,532 -0.23(-0.66%)
Nov 12, 2021 34.90 35.05 34.83 34.89 14,924 -0.09(-0.26%)
Nov 11, 2021 34.69 35.00 34.69 34.98 13,716 +0.63(+1.83%)
Nov 10, 2021 34.70 34.35 10,596 -0.23(-0.67%)
Nov 09, 2021 34.53 34.67 34.53 34.58 7,302 -0.13(-0.36%)
Nov 08, 2021 34.49 34.74 34.48 34.71 34,803 +0.38(+1.11%)
Nov 05, 2021 34.46 34.46 34.21 34.33 10,595 +0.05(+0.15%)
Nov 04, 2021 34.39 34.51 34.24 34.28 26,652 -0.18(-0.52%)
Nov 03, 2021 34.12 34.49 34.05 34.46 27,534 +0.36(+1.06%)
Nov 02, 2021 34.41 34.41 34.10 34.10 30,557 -0.48(-1.39%)
Nov 01, 2021 34.39 34.58 34.35 34.58 12,959 +0.43(+1.26%)
Oct 29, 2021 34.32 34.32 34.12 34.15 26,596 -0.64(-1.84%)
Oct 28, 2021 34.78 34.79 34.44 34.79 31,570 -0.03(-0.09%)
Oct 27, 2021 34.96 35.11 34.82 34.82 14,894 -0.36(-1.02%)
Oct 26, 2021 35.43 35.18 15,976 -0.10(-0.28%)
Oct 25, 2021 35.22 35.40 35.21 35.28 7,780 +0.20(+0.57%)
Oct 22, 2021 35.40 35.40 35.07 35.08 7,737 -0.09(-0.26%)
Oct 21, 2021 35.13 35.28 35.13 35.17 4,425 -0.25(-0.71%)
Oct 20, 2021 35.51 35.58 35.42 35.42 6,565 +0.00(+0.00%)
Oct 19, 2021 35.35 35.48 35.34 35.42 9,528 +0.37(+1.06%)
Oct 18, 2021 35.08 35.22 35.02 35.05 9,148 -0.02(-0.05%)
Oct 15, 2021 34.86 35.15 34.86 35.07 11,667 +0.45(+1.30%)
Oct 14, 2021 34.76 34.76 34.55 34.62 8,767 +0.10(+0.29%)
Oct 13, 2021 34.28 34.60 34.28 34.52 5,214 +0.61(+1.80%)
Oct 12, 2021 34.18 34.23 33.91 33.91 7,379 -0.07(-0.21%)
Oct 11, 2021 34.28 34.31 33.98 33.98 6,373 -0.24(-0.70%)
Oct 08, 2021 34.17 34.24 34.11 34.22 11,258 +0.06(+0.16%)
Oct 07, 2021 34.01 34.27 34.01 34.16 9,353 +0.58(+1.74%)
Oct 06, 2021 33.19 33.59 33.17 33.58 36,736 -0.11(-0.33%)
Oct 05, 2021 33.60 33.80 33.60 33.69 29,928 +0.35(+1.06%)
Oct 04, 2021 33.64 33.64 33.18 33.34 49,763 -0.59(-1.74%)
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.