Skip to main content

Nushares ESG Largecap Value ETF (NY: NULV )

38.90 +0.16 (+0.40%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 30.17 30.17 29.95 30.07 17,400 +0.09(+0.30%)
Aug 29, 2019 29.93 30.04 29.88 29.98 23,607 +0.32(+1.08%)
Aug 28, 2019 29.31 29.66 29.31 29.66 12,421 +0.25(+0.87%)
Aug 27, 2019 29.68 29.69 29.38 29.41 7,434 -0.06(-0.22%)
Aug 26, 2019 29.31 29.47 29.26 29.47 27,736 +0.32(+1.10%)
Aug 23, 2019 29.72 29.90 29.01 29.15 22,900 -0.77(-2.57%)
Aug 22, 2019 30.06 30.06 29.75 29.92 19,315 +0.03(+0.10%)
Aug 21, 2019 29.92 29.92 29.82 29.89 15,004 +0.28(+0.96%)
Aug 20, 2019 29.94 29.94 29.61 29.61 5,993 -0.31(-1.05%)
Aug 19, 2019 29.82 29.97 29.82 29.92 23,660 +0.34(+1.15%)
Aug 16, 2019 29.44 29.59 29.41 29.58 11,200 +0.46(+1.58%)
Aug 15, 2019 29.11 29.19 28.92 29.12 14,886 +0.01(+0.03%)
Aug 14, 2019 29.64 29.64 29.11 29.11 31,662 -0.82(-2.74%)
Aug 13, 2019 29.64 30.07 29.55 29.93 18,710 +0.34(+1.15%)
Aug 12, 2019 29.74 29.82 29.49 29.59 8,940 -0.38(-1.27%)
Aug 09, 2019 30.03 30.08 29.79 29.97 7,500 -0.10(-0.32%)
Aug 08, 2019 29.84 30.10 29.84 30.07 12,681 +0.43(+1.44%)
Aug 07, 2019 29.43 29.66 29.12 29.64 11,606 -0.01(-0.02%)
Aug 06, 2019 29.60 29.65 29.37 29.65 7,077 +0.23(+0.78%)
Aug 05, 2019 30.01 30.01 29.29 29.42 17,009 -0.78(-2.58%)
Aug 02, 2019 30.43 30.43 30.08 30.20 22,200 -0.20(-0.66%)
Aug 01, 2019 30.87 30.93 30.34 30.40 16,710 -0.33(-1.08%)
Jul 31, 2019 31.09 31.09 30.64 30.73 6,844 -0.21(-0.67%)
Jul 30, 2019 30.99 30.99 30.86 30.94 77,169 -0.03(-0.11%)
Jul 29, 2019 30.93 30.98 30.92 30.97 15,695 +0.02(+0.08%)
Jul 26, 2019 30.88 30.95 30.85 30.95 26,400 +0.16(+0.51%)
Jul 25, 2019 30.86 30.89 30.75 30.79 6,836 -0.11(-0.36%)
Jul 24, 2019 30.80 30.90 30.77 30.90 12,875 +0.14(+0.46%)
Jul 23, 2019 30.62 30.80 30.62 30.76 11,870 +0.25(+0.82%)
Jul 22, 2019 30.54 30.56 30.47 30.51 8,155 -0.05(-0.15%)
Jul 19, 2019 30.82 30.93 30.56 30.56 3,700 -0.14(-0.46%)
Jul 18, 2019 30.50 30.74 30.50 30.70 15,943 +0.16(+0.52%)
Jul 17, 2019 30.69 30.69 30.54 30.54 4,517 -0.16(-0.52%)
Jul 16, 2019 30.77 30.78 30.67 30.70 6,246 -0.06(-0.20%)
Jul 15, 2019 30.72 30.78 30.71 30.76 12,960 +0.00(+0.00%)
Jul 12, 2019 30.67 30.76 30.67 30.76 21,800 +0.14(+0.46%)
Jul 11, 2019 30.64 30.64 30.49 30.62 68,894 +0.06(+0.20%)
Jul 10, 2019 30.62 30.63 30.48 30.56 159,353 +0.09(+0.30%)
Jul 09, 2019 30.38 30.47 30.38 30.47 19,932 -0.03(-0.09%)
Jul 08, 2019 30.58 30.62 30.46 30.50 49,035 -0.21(-0.69%)
Jul 05, 2019 30.70 30.72 30.50 30.71 44,100 -0.00(-0.01%)
Jul 03, 2019 30.60 30.74 30.60 30.71 4,000 +0.27(+0.90%)
Jul 02, 2019 30.41 30.48 30.41 30.44 4,198 +0.03(+0.10%)
Jul 01, 2019 30.54 30.54 30.31 30.41 68,571 +0.15(+0.50%)
Jun 28, 2019 30.26 30.26 30.18 30.26 6,200 +0.20(+0.66%)
Jun 27, 2019 30.06 30.09 30.03 30.06 41,980 +0.11(+0.37%)
Jun 26, 2019 30.28 30.28 29.95 29.95 19,739 -0.15(-0.49%)
Jun 25, 2019 30.21 30.21 30.10 30.10 9,834 -0.19(-0.63%)
Jun 24, 2019 30.29 30.41 30.29 30.29 2,833 -0.10(-0.33%)
Jun 21, 2019 30.32 30.45 30.32 30.39 4,900 -0.01(-0.05%)
Jun 20, 2019 30.25 30.41 30.21 30.40 10,237 +0.27(+0.90%)
Jun 19, 2019 30.08 30.17 30.06 30.13 6,218 +0.12(+0.40%)
Jun 18, 2019 30.12 30.14 29.99 30.01 149,703 +0.19(+0.63%)
Jun 17, 2019 29.93 29.93 29.82 29.82 7,647 -0.11(-0.37%)
Jun 14, 2019 29.84 29.95 29.84 29.93 10,600 +0.04(+0.12%)
Jun 13, 2019 30.04 30.04 29.83 29.90 6,988 +0.14(+0.46%)
Jun 12, 2019 29.81 29.84 29.76 29.76 2,144 -0.04(-0.13%)
Jun 11, 2019 29.88 29.88 29.75 29.80 8,858 +0.08(+0.27%)
Jun 10, 2019 29.78 29.81 29.71 29.72 7,534 +0.04(+0.15%)
Jun 07, 2019 29.54 29.80 29.54 29.68 15,500 +0.15(+0.50%)
Jun 06, 2019 29.42 29.53 29.37 29.53 14,521 +0.17(+0.59%)
Jun 05, 2019 29.15 29.36 29.12 29.36 14,950 +0.20(+0.70%)
Jun 04, 2019 28.90 29.15 28.89 29.15 11,463 +0.51(+1.77%)
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.