Skip to main content

Nushares ESG Emerging Markets Equity ETF (NY: NUEM )

27.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 27.56 27.67 27.44 27.67 90,978 +0.17(+0.62%)
Mar 26, 2024 27.65 27.68 27.45 27.50 101,364 -0.06(-0.22%)
Mar 25, 2024 27.69 27.80 27.56 27.56 29,365 -0.14(-0.51%)
Mar 22, 2024 27.60 27.77 27.53 27.70 37,191 -0.05(-0.18%)
Mar 21, 2024 28.07 28.09 27.75 27.75 23,543 -0.10(-0.36%)
Mar 20, 2024 27.48 27.87 27.39 27.85 33,176 +0.22(+0.80%)
Mar 19, 2024 27.42 27.66 27.40 27.63 16,608 +0.07(+0.25%)
Mar 18, 2024 27.89 27.89 27.48 27.56 34,122 -0.01(-0.04%)
Mar 15, 2024 27.76 27.86 27.57 27.57 14,415 -0.19(-0.68%)
Mar 14, 2024 27.98 28.00 27.70 27.76 15,094 -0.05(-0.18%)
Mar 13, 2024 28.06 28.18 27.80 27.81 32,683 -0.21(-0.75%)
Mar 12, 2024 27.81 28.19 27.78 28.02 26,110 +0.32(+1.16%)
Mar 11, 2024 27.67 27.91 27.65 27.70 20,959 -0.05(-0.18%)
Mar 08, 2024 27.85 28.00 27.67 27.75 20,311 -0.03(-0.11%)
Mar 07, 2024 27.57 27.78 27.52 27.78 18,983 +0.36(+1.31%)
Mar 06, 2024 27.60 27.63 27.31 27.42 32,351 +0.22(+0.81%)
Mar 05, 2024 27.21 27.26 26.93 27.20 29,311 -0.20(-0.73%)
Mar 04, 2024 27.28 27.46 27.28 27.40 15,681 -0.07(-0.25%)
Mar 01, 2024 27.19 27.58 27.19 27.47 11,484 +0.37(+1.37%)
Feb 29, 2024 27.19 27.27 26.99 27.10 19,198 -0.06(-0.22%)
Feb 28, 2024 27.14 27.40 26.95 27.16 13,965 -0.25(-0.91%)
Feb 27, 2024 27.36 27.61 27.36 27.41 37,874 +0.08(+0.29%)
Feb 26, 2024 27.30 27.43 27.22 27.33 47,729 -0.18(-0.65%)
Feb 23, 2024 27.62 27.62 27.37 27.51 27,691 -0.37(-1.33%)
Feb 22, 2024 27.51 27.88 27.26 27.88 22,690 +0.60(+2.20%)
Feb 21, 2024 27.20 27.45 27.09 27.28 19,922 -0.03(-0.11%)
Feb 20, 2024 27.07 28.43 26.91 27.31 34,681 +0.39(+1.45%)
Feb 16, 2024 26.91 27.16 26.91 26.92 17,277 -0.14(-0.52%)
Feb 15, 2024 26.98 27.06 26.79 27.06 16,854 +0.10(+0.37%)
Feb 14, 2024 26.80 26.96 26.63 26.96 13,900 +0.53(+2.01%)
Feb 13, 2024 26.49 26.64 26.43 26.43 18,053 -0.88(-3.22%)
Feb 12, 2024 26.95 27.31 26.81 27.31 18,465 +0.55(+2.06%)
Feb 09, 2024 26.54 26.82 26.54 26.76 12,146 +0.03(+0.11%)
Feb 08, 2024 26.72 26.78 26.51 26.73 47,927 -0.24(-0.89%)
Feb 07, 2024 26.61 26.97 26.61 26.97 27,015 +0.21(+0.78%)
Feb 06, 2024 26.41 26.76 26.41 26.76 17,592 +0.55(+2.10%)
Feb 05, 2024 25.94 26.21 25.88 26.21 26,568 +0.34(+1.31%)
Feb 02, 2024 25.94 26.12 25.83 25.87 47,886 -0.37(-1.41%)
Feb 01, 2024 26.05 26.24 26.04 26.24 14,680 +0.33(+1.27%)
Jan 31, 2024 25.89 26.15 25.74 25.91 123,211 -0.05(-0.19%)
Jan 30, 2024 26.08 26.13 25.89 25.96 57,467 -0.37(-1.41%)
Jan 29, 2024 26.22 26.33 26.01 26.33 40,320 +0.16(+0.61%)
Jan 26, 2024 26.10 26.28 26.02 26.17 28,898 +0.00(+0.00%)
Jan 25, 2024 26.24 26.34 26.06 26.17 31,560 -0.08(-0.30%)
Jan 24, 2024 26.27 26.46 26.17 26.25 36,837 +0.34(+1.31%)
Jan 23, 2024 25.63 25.98 25.63 25.91 79,401 +0.26(+1.01%)
Jan 22, 2024 25.55 25.78 25.43 25.65 90,716 -0.27(-1.04%)
Jan 19, 2024 25.42 25.92 25.34 25.92 101,740 +0.55(+2.17%)
Jan 18, 2024 25.45 25.50 25.22 25.37 78,720 +0.05(+0.20%)
Jan 17, 2024 25.00 25.32 24.90 25.32 95,105 -0.36(-1.40%)
Jan 16, 2024 25.75 25.86 25.52 25.68 79,626 -0.49(-1.87%)
Jan 12, 2024 26.31 26.50 26.17 26.17 34,034 -0.08(-0.30%)
Jan 11, 2024 26.22 26.40 26.08 26.25 44,446 +0.04(+0.15%)
Jan 10, 2024 26.16 26.31 26.05 26.21 39,968 +0.11(+0.42%)
Jan 09, 2024 26.17 26.33 26.10 26.10 24,917 -0.39(-1.47%)
Jan 08, 2024 26.30 26.62 26.21 26.49 20,018 -0.08(-0.30%)
Jan 05, 2024 26.53 26.70 26.32 26.57 31,238 +0.15(+0.57%)
Jan 04, 2024 26.36 26.59 26.36 26.42 16,490 +0.04(+0.15%)
Jan 03, 2024 26.41 26.55 26.35 26.38 32,448 -0.26(-0.98%)
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.