Skip to main content

Nushares ETF Trust (NY: NULC )

34.95 +0.05 (+0.14%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 34.75 34.93 34.75 34.90 4,032 +0.55(+1.60%)
Jun 01, 2023 34.14 34.39 34.14 34.36 869 +0.32(+0.94%)
May 31, 2023 33.91 34.04 33.91 34.04 105 -0.18(-0.54%)
May 30, 2023 34.25 34.25 34.22 34.22 159 -0.06(-0.18%)
May 26, 2023 34.18 34.28 34.18 34.28 279 +0.42(+1.25%)
May 25, 2023 33.86 33.86 33.86 33.86 121 +0.40(+1.20%)
May 24, 2023 33.55 33.55 33.46 33.46 1,459 -0.35(-1.04%)
May 23, 2023 34.09 34.09 33.81 33.81 396 -0.35(-1.03%)
May 22, 2023 34.16 34.16 34.16 34.16 0 +0.03(+0.10%)
May 19, 2023 34.08 34.13 34.08 34.13 100 -0.06(-0.17%)
May 18, 2023 33.87 34.19 33.87 34.19 104 +0.37(+1.09%)
May 17, 2023 33.55 33.83 33.52 33.82 2,708 +0.44(+1.32%)
May 16, 2023 33.38 33.38 33.38 33.38 168 -0.31(-0.92%)
May 15, 2023 33.47 33.69 33.47 33.69 17,504 +0.15(+0.45%)
May 12, 2023 33.38 33.54 33.38 33.54 493 -0.02(-0.06%)
May 11, 2023 33.38 33.56 33.38 33.56 3,024 -0.17(-0.51%)
May 10, 2023 33.91 33.91 33.70 33.73 1,515 +0.04(+0.11%)
May 09, 2023 33.70 33.70 33.69 33.69 100 -0.16(-0.48%)
May 08, 2023 33.80 33.86 33.80 33.86 163 +0.01(+0.03%)
May 05, 2023 33.74 33.93 33.74 33.85 1,155 +0.54(+1.63%)
May 04, 2023 33.39 33.30 33.29 33.30 683 -0.26(-0.78%)
May 03, 2023 33.56 33.56 33.56 33.56 59 -0.22(-0.65%)
May 02, 2023 34.20 34.20 33.78 33.78 395 -0.40(-1.16%)
May 01, 2023 34.25 34.25 34.18 34.18 292 +0.01(+0.04%)
Apr 28, 2023 34.17 34.17 34.17 34.17 0 +0.33(+0.96%)
Apr 27, 2023 33.78 33.84 33.78 33.84 100 +0.50(+1.49%)
Apr 26, 2023 33.59 33.59 33.34 33.34 639 -0.12(-0.37%)
Apr 25, 2023 33.55 33.55 33.47 33.47 209 -0.61(-1.78%)
Apr 24, 2023 34.20 34.20 34.08 34.08 1,251 -0.04(-0.11%)
Apr 21, 2023 34.07 34.11 34.07 34.11 200 +0.08(+0.25%)
Apr 20, 2023 34.03 34.03 34.03 34.03 101 -0.27(-0.80%)
Apr 19, 2023 34.27 34.35 34.27 34.30 557 -0.13(-0.37%)
Apr 18, 2023 34.40 34.43 34.40 34.43 193 +0.07(+0.20%)
Apr 17, 2023 34.22 34.36 34.22 34.36 363 +0.21(+0.61%)
Apr 14, 2023 34.04 34.15 34.04 34.15 398 -0.12(-0.34%)
Apr 13, 2023 34.10 34.29 34.10 34.27 46,299 +0.39(+1.16%)
Apr 12, 2023 34.12 34.12 33.88 33.88 101 -0.17(-0.49%)
Apr 11, 2023 34.05 34.05 34.05 34.05 2,633 +0.06(+0.16%)
Apr 10, 2023 33.82 33.99 33.74 33.99 8,740 +0.11(+0.33%)
Apr 06, 2023 33.89 33.89 33.85 33.88 14,830 +0.03(+0.09%)
Apr 05, 2023 33.82 33.85 33.82 33.85 1,752 -0.16(-0.46%)
Apr 04, 2023 34.07 34.07 33.96 34.00 2,426 -0.30(-0.86%)
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.