Skip to main content

Nushares ETF Trust (NY: NULC )

45.39 -0.16 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 36.48 36.48 36.38 36.41 6,070 -0.04(-0.11%)
Jun 29, 2021 36.45 36.45 36.45 36.45 153 +0.01(+0.01%)
Jun 28, 2021 36.34 36.44 36.34 36.44 2,212 +0.10(+0.29%)
Jun 25, 2021 36.32 36.34 36.32 36.34 1,367 +0.17(+0.47%)
Jun 24, 2021 36.17 36.17 36.17 36.17 1 +0.27(+0.74%)
Jun 23, 2021 35.97 35.97 35.90 35.90 133 -0.03(-0.09%)
Jun 22, 2021 35.87 35.94 35.86 35.94 2,283 +0.18(+0.49%)
Jun 21, 2021 35.76 35.76 35.76 35.76 270 +0.43(+1.22%)
Jun 18, 2021 35.42 35.42 35.33 35.33 2,002 -0.42(-1.17%)
Jun 17, 2021 35.75 35.75 35.75 35.75 29 +0.01(+0.02%)
Jun 16, 2021 35.87 35.87 35.74 35.74 178 -0.19(-0.52%)
Jun 15, 2021 36.01 36.01 35.93 35.93 1,665 -0.13(-0.35%)
Jun 14, 2021 36.06 36.06 36.06 36.06 24 +0.05(+0.14%)
Jun 11, 2021 36.01 36.01 36.01 36.01 110 +0.08(+0.23%)
Jun 10, 2021 35.88 35.96 35.88 35.93 4,365 +0.26(+0.73%)
Jun 09, 2021 35.67 35.67 35.67 35.67 78 -0.06(-0.17%)
Jun 08, 2021 35.73 35.73 35.73 35.73 64 -0.02(-0.05%)
Jun 07, 2021 35.75 35.75 35.71 35.74 1,488 -0.01(-0.02%)
Jun 04, 2021 35.75 35.75 35.75 35.75 110 +0.33(+0.92%)
Jun 03, 2021 35.42 35.42 35.42 35.42 4 -0.11(-0.30%)
Jun 02, 2021 35.62 35.62 35.50 35.53 3,765 +0.02(+0.06%)
Jun 01, 2021 35.49 35.51 35.49 35.51 2,911 -0.04(-0.11%)
May 28, 2021 35.63 35.64 35.55 35.55 2,957 +0.07(+0.20%)
May 27, 2021 35.46 35.52 35.43 35.48 4,418 +0.04(+0.13%)
May 26, 2021 35.43 35.43 35.43 35.43 70 +0.11(+0.31%)
May 25, 2021 35.42 35.42 35.32 35.32 1,860 -0.09(-0.25%)
May 24, 2021 35.41 35.41 35.41 35.41 6 +0.39(+1.11%)
May 21, 2021 35.03 35.03 35.03 35.03 110 +0.03(+0.09%)
May 20, 2021 34.71 35.00 34.71 35.00 308 +0.45(+1.31%)
May 19, 2021 34.54 34.54 34.54 34.54 166 -0.14(-0.41%)
May 18, 2021 34.68 34.68 34.68 34.68 290 -0.22(-0.64%)
May 17, 2021 34.91 34.91 34.91 34.91 7 -0.18(-0.51%)
May 14, 2021 35.09 35.09 35.09 35.09 340 +0.51(+1.47%)
May 13, 2021 34.59 34.69 34.58 34.58 576 +0.41(+1.21%)
May 12, 2021 34.16 34.16 34.16 34.16 6 -0.83(-2.38%)
May 11, 2021 35.00 35.00 35.00 35.00 61 -0.31(-0.89%)
May 10, 2021 35.31 35.31 35.31 35.31 71 -0.34(-0.96%)
May 07, 2021 35.65 35.65 35.65 35.65 110 +0.34(+0.97%)
May 06, 2021 35.31 35.31 35.31 35.31 61 +0.13(+0.37%)
May 05, 2021 35.22 35.22 35.18 35.18 798 +0.05(+0.15%)
May 04, 2021 35.33 35.33 35.13 35.13 155 -0.24(-0.69%)
May 03, 2021 35.61 35.61 35.37 35.37 469 +0.02(+0.06%)
Apr 30, 2021 35.47 35.47 35.35 35.35 110 -0.28(-0.79%)
Apr 29, 2021 35.41 35.64 35.40 35.64 4,564 +0.10(+0.28%)
Apr 28, 2021 35.57 35.64 35.54 35.54 2,256 -0.09(-0.26%)
Apr 27, 2021 35.70 35.70 35.56 35.63 3,982 -0.03(-0.09%)
Apr 26, 2021 35.70 35.70 35.66 35.66 1,419 +0.03(+0.10%)
Apr 23, 2021 35.60 35.64 35.60 35.63 330 +0.36(+1.02%)
Apr 22, 2021 35.27 35.27 35.27 35.27 279 -0.29(-0.81%)
Apr 21, 2021 35.34 35.56 35.34 35.56 4,684 +0.37(+1.06%)
Apr 20, 2021 35.19 35.19 35.14 35.18 3,744 -0.22(-0.64%)
Apr 19, 2021 35.41 35.41 35.41 35.41 35 -0.23(-0.66%)
Apr 16, 2021 35.64 35.64 35.64 35.64 660 +0.13(+0.36%)
Apr 15, 2021 35.48 35.52 35.48 35.52 1,589 +0.42(+1.18%)
Apr 14, 2021 35.10 35.10 35.10 35.10 188 -0.11(-0.32%)
Apr 13, 2021 35.21 35.21 35.21 35.21 0 +0.14(+0.40%)
Apr 12, 2021 35.01 35.07 35.01 35.07 4,317 +0.06(+0.17%)
Apr 09, 2021 35.02 35.02 35.01 35.01 4,514 +0.22(+0.63%)
Apr 08, 2021 34.79 34.79 34.79 34.79 166 +0.16(+0.47%)
Apr 07, 2021 34.63 34.63 34.63 34.63 1,256 -0.04(-0.12%)
Apr 06, 2021 34.67 34.67 34.67 34.67 819 -0.07(-0.21%)
Apr 05, 2021 34.77 34.77 34.74 34.74 1,095 +0.47(+1.38%)
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.