Skip to main content

Nushares ESG Intl Developed Markets Equity ETF (NY: NUDM )

31.06 -0.09 (-0.29%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 32.00 32.09 31.88 31.94 6,197 -0.25(-0.77%)
Jul 29, 2021 32.12 32.28 32.12 32.19 7,005 +0.27(+0.85%)
Jul 28, 2021 31.75 31.97 31.75 31.92 50,521 +0.25(+0.78%)
Jul 27, 2021 31.74 31.77 31.67 31.67 11,964 -0.29(-0.91%)
Jul 26, 2021 31.90 32.02 31.90 31.96 25,971 +0.06(+0.19%)
Jul 23, 2021 31.86 31.92 31.83 31.90 20,580 +0.22(+0.68%)
Jul 22, 2021 31.80 31.84 31.66 31.68 37,928 -0.02(-0.05%)
Jul 21, 2021 31.37 31.78 31.37 31.70 26,271 +0.45(+1.42%)
Jul 20, 2021 30.88 31.29 30.81 31.25 24,708 +0.34(+1.12%)
Jul 19, 2021 30.85 30.99 30.78 30.91 106,677 -0.59(-1.86%)
Jul 16, 2021 31.72 31.73 31.47 31.50 8,914 -0.16(-0.51%)
Jul 15, 2021 31.76 31.86 31.57 31.66 10,660 -0.39(-1.22%)
Jul 14, 2021 32.19 32.20 32.03 32.05 16,953 +0.10(+0.31%)
Jul 13, 2021 32.07 32.19 31.95 31.95 13,725 -0.17(-0.53%)
Jul 12, 2021 32.14 32.22 32.11 32.12 10,988 +0.17(+0.53%)
Jul 09, 2021 31.84 32.06 31.82 31.95 12,459 +0.50(+1.59%)
Jul 08, 2021 31.35 31.55 31.34 31.45 84,717 -0.35(-1.10%)
Jul 07, 2021 31.82 31.93 31.73 31.80 10,963 +0.07(+0.23%)
Jul 06, 2021 31.82 31.94 31.54 31.73 13,863 -0.14(-0.45%)
Jul 02, 2021 31.75 31.87 31.69 31.87 4,734 +0.14(+0.45%)
Jul 01, 2021 31.72 31.77 31.58 31.73 77,925 +0.15(+0.48%)
Jun 30, 2021 31.58 31.73 31.46 31.58 16,711 -0.24(-0.76%)
Jun 29, 2021 31.98 31.98 31.82 31.82 12,359 -0.11(-0.36%)
Jun 28, 2021 32.02 32.02 31.83 31.93 10,148 -0.12(-0.36%)
Jun 25, 2021 32.09 32.16 32.02 32.05 18,745 +0.05(+0.16%)
Jun 24, 2021 31.91 32.05 31.90 32.00 15,535 +0.28(+0.88%)
Jun 23, 2021 31.95 31.95 31.70 31.72 16,753 -0.31(-0.97%)
Jun 22, 2021 31.91 32.03 31.81 32.03 11,779 +0.07(+0.23%)
Jun 21, 2021 31.62 32.00 31.61 31.96 9,425 +0.42(+1.33%)
Jun 18, 2021 31.67 31.76 31.50 31.54 9,762 -0.61(-1.90%)
Jun 17, 2021 32.25 32.38 32.10 32.15 13,162 -0.30(-0.93%)
Jun 16, 2021 32.69 32.72 32.35 32.45 9,473 -0.27(-0.81%)
Jun 15, 2021 32.72 32.77 32.62 32.72 8,033 +0.07(+0.20%)
Jun 14, 2021 32.60 32.65 32.52 32.65 6,523 +0.11(+0.35%)
Jun 11, 2021 32.58 32.65 32.42 32.54 18,029 -0.01(-0.03%)
Jun 10, 2021 32.53 32.64 32.49 32.55 11,800 +0.05(+0.14%)
Jun 09, 2021 32.64 32.64 32.51 32.51 10,356 -0.16(-0.50%)
Jun 08, 2021 32.74 32.74 32.59 32.67 21,055 -0.00(-0.00%)
Jun 07, 2021 32.52 32.70 32.52 32.67 9,867 +0.21(+0.65%)
Jun 04, 2021 32.43 32.55 32.36 32.46 71,461 +0.30(+0.92%)
Jun 03, 2021 32.16 32.25 32.10 32.16 23,883 -0.20(-0.63%)
Jun 02, 2021 32.31 32.38 32.24 32.37 17,035 +0.15(+0.47%)
Jun 01, 2021 32.39 32.40 32.22 32.22 13,796 +0.08(+0.24%)
May 28, 2021 32.09 32.28 32.08 32.14 21,369 +0.14(+0.45%)
May 27, 2021 31.91 32.08 31.86 32.00 14,556 +0.12(+0.39%)
May 26, 2021 31.95 31.98 31.82 31.87 16,495 -0.01(-0.03%)
May 25, 2021 31.89 31.98 31.81 31.88 9,428 -0.00(-0.00%)
May 24, 2021 31.80 31.93 31.79 31.88 9,947 +0.16(+0.49%)
May 21, 2021 31.73 31.73 31.61 31.72 10,559 +0.10(+0.30%)
May 20, 2021 31.50 31.68 31.50 31.63 4,128 +0.41(+1.30%)
May 19, 2021 31.15 31.36 30.98 31.22 24,880 -0.35(-1.10%)
May 18, 2021 31.63 31.72 31.53 31.57 12,319 +0.12(+0.38%)
May 17, 2021 31.48 31.48 31.35 31.45 21,927 -0.12(-0.40%)
May 14, 2021 31.29 31.62 31.29 31.57 17,662 +0.49(+1.56%)
May 13, 2021 30.90 31.11 30.87 31.09 8,474 +0.37(+1.20%)
May 12, 2021 31.09 31.19 30.71 30.72 15,906 -0.57(-1.83%)
May 11, 2021 31.23 31.36 31.09 31.30 58,935 -0.41(-1.28%)
May 10, 2021 31.81 31.99 31.70 31.70 6,707 -0.07(-0.21%)
May 07, 2021 31.56 31.80 31.51 31.77 8,070 +0.43(+1.36%)
May 06, 2021 31.23 31.46 31.23 31.34 40,305 +0.12(+0.40%)
May 05, 2021 31.22 31.35 31.14 31.22 7,889 +0.36(+1.15%)
May 04, 2021 31.01 31.02 30.67 30.86 28,755 -0.48(-1.55%)
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.