Skip to main content

Nushares ESG Largecap Value ETF (NY: NULV )

41.03 -0.14 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.69 25.79 25.65 25.68 91,800 -0.12(-0.46%)
Feb 27, 2019 25.76 25.84 25.70 25.80 213,165 -0.01(-0.05%)
Feb 26, 2019 25.88 25.89 25.81 25.81 7,456 -0.07(-0.26%)
Feb 25, 2019 25.89 26.02 25.88 25.88 232,880 +0.07(+0.26%)
Feb 22, 2019 25.88 25.88 25.74 25.81 15,787 +0.12(+0.46%)
Feb 21, 2019 25.67 25.74 25.67 25.70 2,715 -0.07(-0.25%)
Feb 20, 2019 25.67 25.78 25.62 25.76 19,842 +0.10(+0.40%)
Feb 19, 2019 25.67 25.70 25.57 25.66 12,733 +0.07(+0.26%)
Feb 15, 2019 25.47 25.61 25.47 25.59 23,230 +0.30(+1.17%)
Feb 14, 2019 25.31 25.40 25.30 25.30 6,626 -0.22(-0.88%)
Feb 13, 2019 25.53 25.55 25.47 25.52 15,558 +0.10(+0.39%)
Feb 12, 2019 25.32 25.43 25.30 25.42 12,882 +0.29(+1.17%)
Feb 11, 2019 25.09 25.13 25.09 25.13 7,240 +0.07(+0.27%)
Feb 08, 2019 24.97 25.06 24.97 25.06 3,383 -0.03(-0.11%)
Feb 07, 2019 25.11 25.11 24.94 25.09 2,598 -0.17(-0.66%)
Feb 06, 2019 25.25 25.30 25.23 25.25 11,230 +0.00(+0.01%)
Feb 05, 2019 25.20 25.26 25.16 25.25 13,095 +0.04(+0.18%)
Feb 04, 2019 25.01 25.21 25.01 25.21 38,257 +0.06(+0.23%)
Feb 01, 2019 25.04 25.17 25.04 25.15 19,057 +0.06(+0.22%)
Jan 31, 2019 24.79 25.09 24.79 25.09 6,711 +0.23(+0.92%)
Jan 30, 2019 24.74 24.87 24.66 24.87 9,163 +0.22(+0.90%)
Jan 29, 2019 24.61 24.71 24.60 24.64 13,301 +0.03(+0.13%)
Jan 28, 2019 24.66 24.66 24.50 24.61 7,434 -0.15(-0.60%)
Jan 25, 2019 24.78 24.86 24.74 24.76 6,427 +0.09(+0.37%)
Jan 24, 2019 24.66 24.67 24.59 24.67 9,915 +0.06(+0.24%)
Jan 23, 2019 24.60 24.61 24.52 24.61 11,258 +0.08(+0.33%)
Jan 22, 2019 24.62 24.62 24.41 24.53 14,500 -0.24(-0.95%)
Jan 18, 2019 24.66 24.78 24.63 24.76 9,359 +0.32(+1.30%)
Jan 17, 2019 24.25 24.44 24.25 24.44 8,728 +0.17(+0.70%)
Jan 16, 2019 24.30 24.35 24.25 24.28 21,361 +0.11(+0.47%)
Jan 15, 2019 24.15 24.19 24.07 24.16 12,301 +0.12(+0.49%)
Jan 14, 2019 24.08 24.09 24.03 24.04 8,070 -0.10(-0.43%)
Jan 11, 2019 24.02 24.15 24.00 24.15 4,397 +0.05(+0.21%)
Jan 10, 2019 23.89 24.09 23.87 24.09 4,408 +0.12(+0.49%)
Jan 09, 2019 24.07 24.09 23.90 23.98 22,708 +0.01(+0.03%)
Jan 08, 2019 23.95 23.98 23.76 23.97 15,336 +0.21(+0.90%)
Jan 07, 2019 23.63 23.83 23.62 23.76 16,764 +0.17(+0.71%)
Jan 04, 2019 23.34 23.61 23.33 23.59 9,585 +0.70(+3.07%)
Jan 03, 2019 23.24 23.24 22.88 22.88 15,927 -0.35(-1.51%)
Jan 02, 2019 23.05 23.28 23.05 23.24 3,931 +0.05(+0.20%)
Dec 31, 2018 23.19 23.26 23.08 23.19 17,704 +0.12(+0.50%)
Dec 28, 2018 23.30 23.38 23.03 23.07 51,873 +0.05(+0.20%)
Dec 27, 2018 22.59 23.03 22.47 23.03 7,404 +0.18(+0.78%)
Dec 26, 2018 22.71 22.85 21.94 22.85 30,153 +0.85(+3.88%)
Dec 24, 2018 22.27 22.42 22.00 22.00 5,742 -0.58(-2.57%)
Dec 21, 2018 22.89 23.18 22.54 22.58 31,409 -0.26(-1.16%)
Dec 20, 2018 23.13 23.17 22.80 22.84 16,569 -0.34(-1.48%)
Dec 19, 2018 23.57 23.78 23.08 23.18 12,113 -0.28(-1.18%)
Dec 18, 2018 23.63 23.75 23.37 23.46 9,858 -0.05(-0.20%)
Dec 17, 2018 23.86 23.86 23.51 23.51 23,986 -0.47(-1.95%)
Dec 14, 2018 24.12 24.17 23.91 23.98 10,196 -0.26(-1.06%)
Dec 13, 2018 24.38 24.38 24.14 24.23 3,090 -0.06(-0.27%)
Dec 12, 2018 24.39 24.51 24.30 24.30 14,561 +0.10(+0.40%)
Dec 11, 2018 24.54 24.56 24.19 24.20 17,098 -0.07(-0.30%)
Dec 10, 2018 24.08 24.33 23.82 24.27 11,282 -0.09(-0.35%)
Dec 07, 2018 24.85 24.85 24.29 24.36 35,746 -0.40(-1.62%)
Dec 06, 2018 24.89 24.89 24.30 24.76 11,098 -0.15(-0.62%)
Dec 04, 2018 25.45 25.45 24.91 24.91 11,016 -0.66(-2.57%)
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.