Nushares ESG Largecap Value ETF (NY: NULV )

33.73 USD -0.40 (-1.17%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 34.07 34.23 33.67 33.73 102,800 -0.40(-1.17%)
Feb 25, 2021 34.79 34.79 34.00 34.13 114,146 -0.58(-1.67%)
Feb 24, 2021 34.32 34.76 34.24 34.71 134,970 +0.44(+1.28%)
Feb 23, 2021 34.05 34.37 34.00 34.27 125,486 +0.11(+0.32%)
Feb 22, 2021 33.97 34.26 33.90 34.16 164,188 +0.12(+0.35%)
Feb 19, 2021 34.08 34.14 34.03 34.04 175,900 +0.12(+0.35%)
Feb 18, 2021 33.77 33.98 33.77 33.92 194,231 -0.10(-0.29%)
Feb 17, 2021 33.90 34.04 33.77 34.02 96,201 +0.06(+0.18%)
Feb 16, 2021 34.08 34.08 33.87 33.96 104,949 +0.09(+0.27%)
Feb 12, 2021 33.71 33.89 33.71 33.87 109,300 +0.07(+0.21%)
Feb 11, 2021 33.94 33.94 33.62 33.80 102,519 +0.03(+0.09%)
Feb 10, 2021 33.96 33.96 33.62 33.77 140,486 +0.03(+0.09%)
Feb 09, 2021 33.85 33.85 33.66 33.74 83,272 -0.10(-0.31%)
Feb 08, 2021 33.79 33.85 33.66 33.85 95,410 +0.28(+0.82%)
Feb 05, 2021 33.75 33.75 33.54 33.57 73,100 +0.05(+0.15%)
Feb 04, 2021 33.29 33.52 33.26 33.52 108,854 +0.38(+1.15%)
Feb 03, 2021 33.13 33.19 32.94 33.14 128,836 +0.09(+0.27%)
Feb 02, 2021 33.01 33.28 32.93 33.05 131,264 +0.37(+1.13%)
Feb 01, 2021 32.52 32.77 32.38 32.68 125,331 +0.36(+1.11%)
Jan 29, 2021 32.83 32.84 32.19 32.32 189,700 -0.62(-1.88%)
Jan 28, 2021 32.74 33.18 32.68 32.94 111,629 +0.52(+1.60%)
Jan 27, 2021 33.00 33.00 32.35 32.42 364,213 -0.84(-2.53%)
Jan 26, 2021 33.44 33.51 33.25 33.26 78,453 -0.18(-0.54%)
Jan 25, 2021 33.31 33.45 33.13 33.44 115,724 -0.05(-0.13%)
Jan 22, 2021 33.40 33.54 33.33 33.49 163,100 -0.29(-0.87%)
Jan 21, 2021 33.89 33.99 33.68 33.78 122,631 -0.17(-0.50%)
Jan 20, 2021 33.88 33.98 33.77 33.95 104,916 +0.09(+0.27%)
Jan 19, 2021 33.93 33.96 33.82 33.86 112,316 +0.12(+0.36%)
Jan 15, 2021 33.77 33.87 33.52 33.74 456,200 -0.20(-0.59%)
Jan 14, 2021 33.97 34.12 33.92 33.94 187,169 -0.03(-0.09%)
Jan 13, 2021 34.10 34.14 33.94 33.97 468,953 -0.02(-0.07%)
Jan 12, 2021 33.87 34.03 33.76 33.99 75,985 +0.23(+0.67%)
Jan 11, 2021 33.55 33.84 33.55 33.77 73,792 +0.05(+0.15%)
Jan 08, 2021 33.86 33.88 33.47 33.72 288,600 +0.00(+0.00%)
Jan 07, 2021 33.74 33.82 33.62 33.72 81,244 +0.25(+0.75%)
Jan 06, 2021 32.80 33.69 32.80 33.47 58,732 +0.77(+2.35%)
Jan 05, 2021 32.51 32.82 32.40 32.70 62,818 +0.22(+0.68%)
Jan 04, 2021 33.13 33.13 32.23 32.48 163,363 -0.46(-1.40%)
Dec 31, 2020 32.94 32.94 32.94 122,443 +0.33(+1.01%)
Dec 30, 2020 32.62 32.74 32.58 32.61 122,443 +0.11(+0.34%)
Dec 29, 2020 32.76 32.76 32.43 32.50 159,357 -0.09(-0.28%)
Dec 28, 2020 32.71 32.77 32.55 32.59 90,992 +0.14(+0.43%)
Dec 24, 2020 32.38 32.47 32.32 32.45 100,000 +0.03(+0.09%)
Dec 23, 2020 32.39 32.50 32.32 32.42 92,373 +0.21(+0.65%)
Dec 22, 2020 32.44 32.44 32.18 32.21 203,599 -0.17(-0.53%)
Dec 21, 2020 32.34 32.47 31.96 32.38 118,944 -0.27(-0.83%)
Dec 18, 2020 32.89 32.89 32.45 32.65 206,000 -0.14(-0.43%)
Dec 17, 2020 32.80 32.90 32.67 32.79 97,891 -0.28(-0.85%)
Dec 16, 2020 33.22 33.22 32.98 33.07 81,925 -0.05(-0.15%)
Dec 15, 2020 32.93 33.14 32.76 33.12 135,262 +0.45(+1.38%)
Dec 14, 2020 33.17 33.27 32.66 32.67 70,314 -0.31(-0.94%)
Dec 11, 2020 33.05 33.05 32.79 32.98 30,400 -0.08(-0.24%)
Dec 10, 2020 32.98 33.12 32.93 33.06 46,672 -0.11(-0.33%)
Dec 09, 2020 33.37 33.37 33.08 33.17 136,602 -0.02(-0.06%)
Dec 08, 2020 32.95 33.25 32.95 33.19 101,065 +0.12(+0.36%)
Dec 07, 2020 33.29 33.31 32.96 33.07 111,592 -0.27(-0.81%)
Dec 04, 2020 33.01 33.34 33.01 33.34 63,400 +0.49(+1.49%)
Dec 03, 2020 32.73 32.95 32.73 32.85 55,184 +0.06(+0.18%)
Dec 02, 2020 32.74 32.85 32.60 32.79 89,070 +0.14(+0.44%)
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.