Skip to main content

Nushares ESG Largecap Value ETF (NY: NULV )

41.17 -0.00 (-0.00%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 36.01 36.11 35.89 36.00 175,354 -0.04(-0.10%)
Oct 28, 2021 35.85 36.05 35.85 36.03 188,583 +0.30(+0.84%)
Oct 27, 2021 36.12 36.29 35.72 35.73 107,749 -0.33(-0.91%)
Oct 26, 2021 36.13 36.06 105,009 +0.02(+0.05%)
Oct 25, 2021 36.11 36.32 36.01 36.04 185,086 -0.07(-0.20%)
Oct 22, 2021 36.06 36.17 35.98 36.11 54,347 +0.05(+0.13%)
Oct 21, 2021 36.11 36.25 35.92 36.07 63,889 -0.07(-0.20%)
Oct 20, 2021 36.02 36.16 35.81 36.14 95,941 +0.33(+0.92%)
Oct 19, 2021 35.46 35.81 35.45 35.81 109,526 +0.30(+0.85%)
Oct 18, 2021 35.50 35.64 35.36 35.51 77,011 -0.09(-0.26%)
Oct 15, 2021 35.61 35.71 35.61 35.60 118,256 +0.25(+0.69%)
Oct 14, 2021 35.06 35.39 35.06 35.36 64,005 +0.55(+1.58%)
Oct 13, 2021 34.94 34.94 34.54 34.81 166,094 +0.05(+0.13%)
Oct 12, 2021 34.83 35.00 34.68 34.76 83,536 -0.06(-0.18%)
Oct 11, 2021 34.96 35.22 34.82 34.83 49,086 -0.16(-0.44%)
Oct 08, 2021 34.99 35.23 34.93 34.98 69,055 -0.03(-0.08%)
Oct 07, 2021 34.93 35.25 34.93 35.01 83,523 +0.25(+0.71%)
Oct 06, 2021 34.37 34.77 34.22 34.76 108,492 +0.08(+0.24%)
Oct 05, 2021 34.61 34.85 34.45 34.68 142,206 +0.28(+0.82%)
Oct 04, 2021 34.44 34.80 34.27 34.40 149,050 -0.17(-0.50%)
Oct 01, 2021 34.42 34.74 34.12 34.57 183,072 +0.36(+1.04%)
Sep 30, 2021 34.89 34.89 34.29 34.22 133,193 -0.54(-1.55%)
Sep 29, 2021 34.73 34.90 34.64 34.75 80,890 +0.10(+0.29%)
Sep 28, 2021 34.96 35.03 34.57 34.65 97,773 -0.43(-1.22%)
Sep 27, 2021 35.08 35.27 35.06 35.08 61,850 +0.10(+0.29%)
Sep 24, 2021 34.90 35.09 34.89 34.98 80,984 +0.04(+0.10%)
Sep 23, 2021 34.72 35.09 34.64 34.95 62,110 +0.45(+1.30%)
Sep 22, 2021 34.51 34.68 34.42 34.50 98,616 +0.27(+0.80%)
Sep 21, 2021 34.49 34.52 34.22 34.23 104,776 -0.11(-0.32%)
Sep 20, 2021 34.35 34.44 33.97 34.34 103,127 -0.52(-1.49%)
Sep 17, 2021 35.08 35.08 34.83 34.86 49,434 -0.20(-0.57%)
Sep 16, 2021 35.26 35.29 34.90 35.06 52,978 -0.13(-0.36%)
Sep 15, 2021 34.97 35.28 34.88 35.18 125,640 +0.29(+0.84%)
Sep 14, 2021 35.36 35.36 34.83 34.89 60,578 -0.30(-0.86%)
Sep 13, 2021 35.17 35.28 35.02 35.19 279,013 +0.23(+0.65%)
Sep 10, 2021 35.36 35.36 34.96 34.96 99,010 -0.25(-0.70%)
Sep 09, 2021 35.40 35.49 35.20 35.21 90,281 -0.16(-0.44%)
Sep 08, 2021 35.29 35.38 35.22 35.37 77,437 +0.08(+0.23%)
Sep 07, 2021 35.64 35.64 35.28 35.28 87,189 -0.38(-1.07%)
Sep 03, 2021 35.75 35.75 35.59 35.67 62,755 -0.10(-0.28%)
Sep 02, 2021 35.62 35.79 35.62 35.77 93,622 +0.25(+0.69%)
Sep 01, 2021 35.63 35.63 35.43 35.52 116,475 -0.05(-0.15%)
Aug 31, 2021 35.60 35.64 35.50 35.58 64,088 +0.04(+0.10%)
Aug 30, 2021 35.55 35.67 35.51 35.54 51,069 -0.05(-0.13%)
Aug 27, 2021 35.30 35.60 35.30 35.59 105,042 +0.30(+0.85%)
Aug 26, 2021 35.55 35.55 35.27 35.28 51,835 -0.21(-0.59%)
Aug 25, 2021 35.39 35.59 35.29 35.49 65,834 +0.13(+0.36%)
Aug 24, 2021 35.37 35.43 35.34 35.37 61,481 +0.06(+0.18%)
Aug 23, 2021 35.34 35.41 35.28 35.30 74,698 +0.16(+0.44%)
Aug 20, 2021 34.97 35.18 34.97 35.15 73,221 +0.22(+0.63%)
Aug 19, 2021 34.82 35.05 34.80 34.93 59,725 -0.06(-0.18%)
Aug 18, 2021 35.27 35.41 34.99 34.99 43,056 -0.43(-1.21%)
Aug 17, 2021 35.48 35.48 35.18 35.42 63,766 -0.21(-0.59%)
Aug 16, 2021 35.29 35.63 35.25 35.63 126,329 +0.15(+0.41%)
Aug 13, 2021 35.52 35.52 35.40 35.48 50,831 +0.02(+0.05%)
Aug 12, 2021 35.53 35.53 35.32 35.47 122,963 +0.02(+0.05%)
Aug 11, 2021 35.38 35.47 35.27 35.45 47,484 +0.22(+0.62%)
Aug 10, 2021 35.15 35.27 35.06 35.23 71,544 +0.19(+0.55%)
Aug 09, 2021 35.17 35.17 34.95 35.04 108,675 -0.11(-0.31%)
Aug 06, 2021 35.17 35.23 35.08 35.15 103,851 +0.16(+0.47%)
Aug 05, 2021 34.96 34.98 34.86 34.98 118,600 +0.14(+0.39%)
Aug 04, 2021 35.08 35.08 34.84 34.85 104,730 -0.36(-1.01%)
Aug 03, 2021 34.99 35.20 34.72 35.20 205,610 +0.35(+0.99%)
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.