Skip to main content

Nushares ETF Trust (NY: NULC )

45.39 -0.16 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 34.68 34.76 34.67 34.76 564 -0.09(-0.27%)
Sep 28, 2023 34.94 34.94 34.85 34.85 2,186 +0.22(+0.65%)
Sep 27, 2023 34.52 34.63 34.50 34.63 993 +0.04(+0.13%)
Sep 26, 2023 34.64 34.64 34.58 34.58 1,578 -0.46(-1.31%)
Sep 25, 2023 34.99 35.04 34.97 35.04 505 +0.07(+0.21%)
Sep 22, 2023 34.97 34.97 34.97 34.97 101 -0.09(-0.26%)
Sep 21, 2023 35.41 35.41 35.06 35.06 2,349 -0.63(-1.77%)
Sep 20, 2023 35.69 35.69 35.69 35.69 1 -0.24(-0.67%)
Sep 19, 2023 35.78 35.95 35.78 35.93 1,087 -0.14(-0.39%)
Sep 18, 2023 36.14 36.14 36.07 36.07 194 -0.01(-0.02%)
Sep 15, 2023 36.08 36.08 36.08 36.08 101 -0.50(-1.38%)
Sep 14, 2023 36.58 36.58 36.58 36.58 0 +0.24(+0.66%)
Sep 13, 2023 36.32 36.34 36.32 36.34 165 +0.02(+0.05%)
Sep 12, 2023 36.41 36.41 36.32 36.32 425 -0.20(-0.54%)
Sep 11, 2023 36.49 36.52 36.49 36.52 11,155 +0.17(+0.46%)
Sep 08, 2023 36.46 36.46 36.35 36.35 7,155 +0.01(+0.01%)
Sep 07, 2023 36.37 36.37 36.35 36.35 241 -0.03(-0.07%)
Sep 06, 2023 36.37 36.37 36.37 36.37 0 -0.17(-0.46%)
Sep 05, 2023 36.54 36.54 36.54 36.54 84 -0.23(-0.61%)
Sep 01, 2023 36.73 36.77 36.73 36.77 1,549 +0.17(+0.47%)
Aug 31, 2023 36.68 36.68 36.59 36.59 1,036 +0.02(+0.06%)
Aug 30, 2023 36.57 36.57 36.57 36.57 0 +0.10(+0.28%)
Aug 29, 2023 36.31 36.47 36.31 36.47 605 +0.53(+1.48%)
Aug 28, 2023 35.83 35.94 35.83 35.94 211 +0.22(+0.61%)
Aug 25, 2023 35.69 35.72 35.63 35.72 959 +0.21(+0.60%)
Aug 24, 2023 35.67 35.67 35.50 35.50 359 -0.41(-1.15%)
Aug 23, 2023 35.92 35.92 35.92 35.92 18 +0.36(+1.01%)
Aug 22, 2023 35.56 35.56 35.56 35.56 160 -0.12(-0.33%)
Aug 21, 2023 35.68 35.68 35.68 35.68 56 +0.33(+0.93%)
Aug 18, 2023 35.35 35.35 35.35 35.35 0 -0.07(-0.21%)
Aug 17, 2023 35.42 35.42 35.42 35.42 102 -0.30(-0.83%)
Aug 16, 2023 35.90 35.91 35.72 35.72 5,917 -0.29(-0.80%)
Aug 15, 2023 36.01 36.01 36.01 36.01 5 -0.34(-0.94%)
Aug 14, 2023 36.16 36.35 36.16 36.35 5,934 +0.20(+0.54%)
Aug 11, 2023 36.16 36.16 36.16 36.16 101 -0.10(-0.27%)
Aug 10, 2023 36.62 36.64 36.25 36.25 608 +0.09(+0.24%)
Aug 09, 2023 36.52 36.52 36.17 36.17 1,565 -0.23(-0.62%)
Aug 08, 2023 36.25 36.40 36.25 36.40 340 -0.20(-0.53%)
Aug 07, 2023 36.40 36.59 36.39 36.59 643 +0.38(+1.04%)
Aug 04, 2023 36.60 36.60 36.22 36.22 896 -0.01(-0.02%)
Aug 03, 2023 36.21 36.22 36.21 36.22 297 +0.04(+0.12%)
Aug 02, 2023 36.18 36.18 36.18 36.18 8 -0.52(-1.42%)
Aug 01, 2023 36.69 36.70 36.67 36.70 510 -0.06(-0.17%)
Jul 31, 2023 36.77 36.77 36.73 36.77 1,060 -0.00(-0.00%)
Jul 28, 2023 36.77 36.77 36.77 36.77 103 +0.41(+1.13%)
Jul 27, 2023 36.92 36.92 36.36 36.36 2,363 -0.35(-0.95%)
Jul 26, 2023 36.70 36.70 36.70 36.70 0 -0.16(-0.43%)
Jul 25, 2023 36.92 36.92 36.86 36.86 294 +0.12(+0.32%)
Jul 24, 2023 36.74 36.74 36.74 36.74 48 +0.08(+0.22%)
Jul 21, 2023 36.77 36.78 36.66 36.66 550 +0.07(+0.18%)
Jul 20, 2023 36.60 36.60 36.60 36.60 21 -0.36(-0.97%)
Jul 19, 2023 36.96 36.96 36.93 36.95 1,078 +0.09(+0.24%)
Jul 18, 2023 36.79 36.90 36.79 36.87 1,627 +0.31(+0.86%)
Jul 17, 2023 36.60 36.60 36.55 36.55 277 +0.18(+0.48%)
Jul 14, 2023 36.43 36.43 36.37 36.37 125 -0.05(-0.14%)
Jul 13, 2023 36.32 36.42 36.32 36.42 249 +0.28(+0.78%)
Jul 12, 2023 36.15 36.15 36.14 36.14 620 +0.24(+0.67%)
Jul 11, 2023 35.76 35.90 35.76 35.90 101 +0.38(+1.08%)
Jul 10, 2023 35.50 35.52 35.50 35.52 434 +0.11(+0.31%)
Jul 07, 2023 35.41 35.41 35.41 35.41 101 -0.07(-0.19%)
Jul 06, 2023 35.33 35.48 35.32 35.48 2,125 -0.31(-0.87%)
Jul 05, 2023 35.81 35.81 35.78 35.79 2,249 -0.07(-0.20%)
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.