Skip to main content

Nushares ESG Largecap Value ETF (NY: NULV )

38.86 +0.12 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 38.34 38.34 38.15 38.24 584,569 +0.09(+0.24%)
May 27, 2021 38.29 38.29 38.10 38.15 63,336 +0.11(+0.29%)
May 26, 2021 38.00 38.07 37.91 38.04 97,193 +0.07(+0.18%)
May 25, 2021 38.29 38.29 37.93 37.97 64,399 -0.22(-0.58%)
May 24, 2021 38.26 38.30 38.12 38.19 87,946 +0.16(+0.42%)
May 21, 2021 37.95 38.22 37.94 38.03 77,999 +0.11(+0.29%)
May 20, 2021 37.74 38.05 37.65 37.92 95,926 +0.23(+0.61%)
May 19, 2021 37.59 37.69 37.23 37.69 149,543 -0.21(-0.55%)
May 18, 2021 38.32 38.32 37.90 37.90 67,630 -0.40(-1.04%)
May 17, 2021 38.25 38.43 38.18 38.30 73,741 -0.05(-0.13%)
May 14, 2021 38.17 38.44 38.14 38.35 78,961 +0.37(+0.97%)
May 13, 2021 37.42 38.11 37.42 37.98 192,029 +0.56(+1.50%)
May 12, 2021 38.06 38.10 37.37 37.42 135,063 -0.65(-1.71%)
May 11, 2021 38.31 38.34 37.91 38.07 147,273 -0.48(-1.25%)
May 10, 2021 38.68 38.94 38.53 38.55 71,897 +0.06(+0.16%)
May 07, 2021 38.17 38.50 38.16 38.49 120,410 +0.25(+0.65%)
May 06, 2021 37.99 38.24 37.84 38.24 265,352 +0.32(+0.84%)
May 05, 2021 37.96 37.99 37.72 37.92 116,524 +0.11(+0.29%)
May 04, 2021 37.51 37.81 37.47 37.81 191,405 +0.11(+0.29%)
May 03, 2021 37.51 37.84 37.51 37.70 99,643 +0.36(+0.96%)
Apr 30, 2021 37.32 37.43 37.24 37.34 77,600 -0.23(-0.61%)
Apr 29, 2021 37.49 37.57 37.33 37.57 125,987 +0.26(+0.70%)
Apr 28, 2021 37.35 37.41 37.28 37.31 86,421 -0.09(-0.24%)
Apr 27, 2021 37.45 37.45 37.26 37.40 95,380 +0.00(+0.00%)
Apr 26, 2021 37.59 37.59 37.35 37.40 179,861 -0.09(-0.24%)
Apr 23, 2021 37.32 37.57 37.13 37.49 99,000 +0.28(+0.75%)
Apr 22, 2021 37.44 37.48 37.12 37.21 119,712 -0.27(-0.72%)
Apr 21, 2021 36.96 37.48 36.96 37.48 122,304 +0.42(+1.13%)
Apr 20, 2021 37.21 37.21 36.95 37.06 127,914 -0.13(-0.35%)
Apr 19, 2021 37.33 37.33 37.08 37.19 96,558 -0.10(-0.27%)
Apr 16, 2021 37.31 37.37 37.22 37.29 104,500 +0.22(+0.59%)
Apr 15, 2021 37.04 37.09 36.91 37.07 73,199 +0.21(+0.57%)
Apr 14, 2021 36.78 37.01 36.76 36.86 342,447 +0.10(+0.27%)
Apr 13, 2021 36.88 36.88 36.60 36.76 111,644 -0.14(-0.38%)
Apr 12, 2021 36.95 36.95 36.78 36.90 119,719 +0.01(+0.03%)
Apr 09, 2021 36.76 36.89 36.65 36.89 126,900 +0.24(+0.65%)
Apr 08, 2021 36.61 36.65 36.52 36.65 105,023 -0.03(-0.08%)
Apr 07, 2021 36.64 36.83 36.57 36.68 102,704 -0.05(-0.14%)
Apr 06, 2021 36.84 36.85 36.67 36.73 116,903 -0.07(-0.19%)
Apr 05, 2021 36.64 36.88 36.64 36.80 104,323 +0.33(+0.90%)
Apr 01, 2021 36.37 36.47 36.15 36.47 114,100 +0.27(+0.75%)
Mar 31, 2021 36.46 36.46 36.20 36.20 102,014 -0.12(-0.33%)
Mar 30, 2021 36.40 36.49 36.30 36.32 129,522 -0.11(-0.30%)
Mar 29, 2021 36.31 36.51 36.17 36.43 56,298 -0.04(-0.11%)
Mar 26, 2021 36.06 36.49 35.94 36.47 176,000 +0.66(+1.84%)
Mar 25, 2021 35.42 35.83 35.18 35.81 96,360 +0.39(+1.10%)
Mar 24, 2021 35.54 35.81 35.30 35.42 80,941 +0.09(+0.25%)
Mar 23, 2021 35.53 35.71 35.24 35.33 72,325 -0.41(-1.15%)
Mar 22, 2021 35.68 35.80 35.51 35.74 153,315 +0.14(+0.39%)
Mar 19, 2021 35.85 35.85 35.42 35.60 202,000 -0.18(-0.50%)
Mar 18, 2021 35.94 36.20 35.72 35.78 110,314 -0.13(-0.36%)
Mar 17, 2021 35.84 35.93 35.63 35.91 89,374 +0.14(+0.39%)
Mar 16, 2021 36.01 36.01 35.67 35.77 139,005 -0.21(-0.58%)
Mar 15, 2021 35.86 35.99 35.61 35.98 444,426 +0.25(+0.70%)
Mar 12, 2021 35.55 35.73 35.54 35.73 131,600 +0.31(+0.88%)
Mar 11, 2021 35.52 35.62 35.31 35.42 113,173 +0.06(+0.17%)
Mar 10, 2021 35.09 35.48 35.09 35.36 119,889 +0.43(+1.23%)
Mar 09, 2021 34.97 35.30 34.91 34.93 236,463 -0.07(-0.20%)
Mar 08, 2021 34.84 35.39 34.74 35.00 303,232 +0.37(+1.07%)
Mar 05, 2021 34.24 34.70 33.82 34.63 198,200 +0.83(+2.46%)
Mar 04, 2021 34.32 34.35 33.45 33.80 123,477 -0.45(-1.31%)
Mar 03, 2021 34.19 34.54 34.19 34.25 413,648 -0.08(-0.23%)
Mar 02, 2021 34.55 34.61 34.30 34.33 101,737 -0.12(-0.35%)
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.