Skip to main content

Nushares ESG Largecap Value ETF (NY: NULV )

38.86 +0.12 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 29.06 29.13 28.68 28.68 41,835 -0.42(-1.44%)
Feb 27, 2018 29.30 29.30 29.10 29.10 2,987 -0.18(-0.61%)
Feb 26, 2018 29.22 29.28 29.12 29.28 6,407 +0.42(+1.45%)
Feb 23, 2018 28.82 28.92 28.77 28.86 5,562 +0.25(+0.88%)
Feb 22, 2018 28.61 28.61 1,801 -0.12(-0.42%)
Feb 21, 2018 28.92 28.92 28.73 28.73 2,369 +0.01(+0.03%)
Feb 20, 2018 28.89 28.95 28.72 28.72 1,507 -0.48(-1.63%)
Feb 16, 2018 29.20 29.20 29.20 0 +0.29(+0.99%)
Feb 15, 2018 28.85 28.91 28.85 28.91 2,182 +0.21(+0.73%)
Feb 14, 2018 28.52 28.71 28.52 28.70 1,402 +0.24(+0.84%)
Feb 13, 2018 28.46 28.46 28.46 28.46 220 +0.00(+0.00%)
Feb 12, 2018 28.08 28.46 28.08 28.46 1,561 +1.33(+4.92%)
Feb 09, 2018 27.88 27.88 27.13 27.13 1,097 -1.01(-3.58%)
Feb 08, 2018 28.24 28.24 28.13 28.13 1,302 -0.82(-2.82%)
Feb 07, 2018 28.93 28.93 28.93 28.95 1,348 +0.40(+1.40%)
Feb 06, 2018 28.19 28.65 28.18 28.55 2,452 -0.21(-0.73%)
Feb 05, 2018 28.99 29.00 28.45 28.76 5,456 -0.91(-3.07%)
Feb 02, 2018 29.92 29.92 29.62 29.67 3,565 -0.55(-1.82%)
Feb 01, 2018 30.22 30.09 30.09 30.22 424 +0.13(+0.43%)
Jan 31, 2018 30.28 30.28 29.99 30.09 3,117 -0.03(-0.10%)
Jan 30, 2018 30.57 30.12 30.12 546 -0.45(-1.47%)
Jan 29, 2018 30.70 30.70 30.49 30.57 9,814 +0.05(+0.16%)
Jan 26, 2018 30.52 30.52 30.52 30.52 416 +0.22(+0.73%)
Jan 25, 2018 30.43 30.43 30.26 30.30 1,934 +0.00(+0.00%)
Jan 24, 2018 30.36 30.36 30.30 30.30 4,871 +0.08(+0.26%)
Jan 23, 2018 30.15 30.23 30.15 30.22 755 +0.05(+0.17%)
Jan 22, 2018 29.96 30.17 29.96 30.17 1,832 +0.26(+0.85%)
Jan 19, 2018 29.88 29.91 29.88 29.91 643 +0.11(+0.39%)
Jan 18, 2018 29.75 29.80 29.75 29.80 902 -0.08(-0.28%)
Jan 17, 2018 29.88 29.88 29.88 29.88 385 +0.28(+0.94%)
Jan 16, 2018 29.61 29.61 29.61 29.61 262 -0.03(-0.11%)
Jan 12, 2018 29.64 29.64 29.64 0 +0.28(+0.95%)
Jan 11, 2018 29.36 29.36 29.36 29.36 646 +0.05(+0.18%)
Jan 10, 2018 29.31 29.31 29.31 29.31 502 +0.01(+0.03%)
Jan 09, 2018 29.30 29.30 29.30 29.30 248 +0.30(+1.05%)
Jan 08, 2018 29.00 29.00 29.00 29.00 571 -0.04(-0.12%)
Jan 05, 2018 28.95 29.03 28.95 29.03 1,747 +0.30(+1.04%)
Jan 04, 2018 28.73 28.73 28.73 28.73 209 +0.00(+0.00%)
Jan 03, 2018 28.74 28.74 28.73 28.73 503 +0.08(+0.29%)
Jan 02, 2018 28.64 28.65 28.64 28.65 3,278 +0.07(+0.23%)
Dec 29, 2017 28.58 28.58 28.58 0 +0.00(+0.00%)
Dec 28, 2017 28.58 28.58 28.58 28.58 1,145 +0.02(+0.07%)
Dec 27, 2017 28.62 28.62 28.55 28.56 977 -0.14(-0.49%)
Dec 26, 2017 28.70 28.70 28.70 28.70 57 -0.27(-0.93%)
Dec 22, 2017 28.97 28.97 28.97 28.97 44 +0.00(+0.00%)
Dec 21, 2017 28.97 28.97 28.97 28.97 289 +0.10(+0.35%)
Dec 20, 2017 28.86 28.87 28.86 28.87 298 -0.06(-0.21%)
Dec 19, 2017 28.92 28.94 28.92 28.93 2,000 +0.00(+0.00%)
Dec 18, 2017 28.95 28.95 28.93 28.93 323 +0.23(+0.80%)
Dec 15, 2017 28.67 28.76 28.66 28.70 2,752 +0.23(+0.81%)
Dec 14, 2017 28.61 28.61 28.45 28.47 17,386 -0.20(-0.70%)
Dec 13, 2017 28.77 28.77 28.67 28.67 14,281 -0.03(-0.10%)
Dec 12, 2017 28.65 28.73 28.65 28.70 5,510 +0.40(+1.41%)
Dec 11, 2017 28.30 28.30 28.30 28.30 4 +0.00(+0.00%)
Dec 08, 2017 28.30 28.30 28.30 28.30 151 +0.00(+0.00%)
Dec 07, 2017 28.30 28.30 28.30 28.30 192 -0.03(-0.11%)
Dec 06, 2017 28.34 28.38 28.30 28.33 4,525 -0.17(-0.60%)
Dec 05, 2017 28.48 28.50 28.48 28.50 519 -0.16(-0.58%)
Dec 04, 2017 28.66 28.66 28.66 28.66 249 +0.20(+0.72%)
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.