Nushares ESG Smallcap ETF (NY: NUSC )

34.17 -0.04 (-0.12%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 34.54 34.54 33.60 34.21 82,937 -0.54(-1.55%)
May 23, 2022 34.82 34.95 34.36 34.75 314,309 +0.30(+0.87%)
May 20, 2022 34.98 34.99 33.72 34.45 81,378 -0.18(-0.52%)
May 19, 2022 34.37 35.04 34.37 34.63 155,141 -0.06(-0.17%)
May 18, 2022 35.58 35.70 34.53 34.69 107,216 -1.30(-3.61%)
May 17, 2022 35.49 36.01 35.34 35.99 94,927 +1.08(+3.09%)
May 16, 2022 34.93 35.22 34.78 34.91 156,223 -0.24(-0.68%)
May 13, 2022 34.50 35.39 34.50 35.15 1,329,539 +1.10(+3.23%)
May 12, 2022 33.60 34.35 33.36 34.05 289,609 +0.32(+0.95%)
May 11, 2022 34.49 35.09 33.64 33.73 193,419 -0.82(-2.37%)
May 10, 2022 35.18 35.22 33.87 34.55 172,451 -0.10(-0.29%)
May 09, 2022 35.42 35.68 34.48 34.65 119,433 -1.34(-3.72%)
May 06, 2022 36.53 36.53 35.66 35.99 93,118 -0.58(-1.59%)
May 05, 2022 37.74 37.74 36.22 36.57 163,423 -1.52(-4.00%)
May 04, 2022 37.28 38.15 36.75 38.09 115,442 +0.98(+2.63%)
May 03, 2022 36.86 37.26 36.70 37.12 156,374 +0.35(+0.95%)
May 02, 2022 36.49 36.95 35.96 36.77 111,737 +0.24(+0.66%)
Apr 29, 2022 37.27 37.69 36.44 36.53 167,252 -1.00(-2.66%)
Apr 28, 2022 37.21 37.72 36.57 37.53 172,345 +0.61(+1.65%)
Apr 27, 2022 37.06 37.31 36.67 36.92 136,316 -0.02(-0.05%)
Apr 26, 2022 37.76 37.89 36.93 36.94 141,661 -1.14(-2.99%)
Apr 25, 2022 37.68 38.12 37.14 38.08 101,221 +0.20(+0.53%)
Apr 22, 2022 38.59 38.74 37.82 37.88 97,393 -0.92(-2.37%)
Apr 21, 2022 39.96 38.68 38.80 153,051 -0.84(-2.12%)
Apr 20, 2022 39.71 39.83 39.53 39.64 71,222 +0.24(+0.61%)
Apr 19, 2022 38.60 39.49 38.60 39.40 121,884 +0.87(+2.26%)
Apr 18, 2022 38.69 38.79 38.34 38.53 171,747 -0.20(-0.52%)
Apr 14, 2022 39.02 39.25 38.70 38.73 102,487 -0.23(-0.59%)
Apr 13, 2022 38.25 39.04 38.25 38.96 81,490 +0.69(+1.79%)
Apr 12, 2022 38.57 39.00 38.13 38.27 113,154 +0.09(+0.22%)
Apr 11, 2022 38.25 38.70 38.06 38.19 83,060 -0.17(-0.44%)
Apr 08, 2022 38.44 38.77 38.19 38.36 90,698 -0.19(-0.49%)
Apr 07, 2022 38.60 38.77 38.00 38.55 81,346 -0.14(-0.36%)
Apr 06, 2022 39.07 39.12 38.45 38.69 118,380 -0.59(-1.50%)
Apr 05, 2022 40.14 40.31 39.23 39.28 59,755 -0.83(-2.07%)
Apr 04, 2022 40.17 40.19 39.93 40.11 148,565 +0.02(+0.04%)
Apr 01, 2022 40.01 40.28 39.72 40.09 106,164 +0.25(+0.64%)
Mar 31, 2022 40.22 40.51 39.82 39.84 94,243 -0.48(-1.19%)
Mar 30, 2022 41.00 41.00 40.14 40.32 95,549 -0.65(-1.59%)
Mar 29, 2022 40.44 41.06 40.28 40.97 86,085 +1.07(+2.68%)
Mar 28, 2022 40.03 40.03 39.39 39.90 109,802 -0.05(-0.13%)
Mar 25, 2022 39.94 39.97 39.60 39.95 147,472 +0.16(+0.40%)
Mar 24, 2022 39.66 39.80 39.38 39.79 107,778 +0.35(+0.89%)
Mar 23, 2022 40.14 40.14 39.41 39.44 127,439 -0.78(-1.94%)
Mar 22, 2022 40.08 40.48 40.02 40.22 181,926 +0.40(+1.00%)
Mar 21, 2022 40.05 40.33 39.59 39.82 128,355 -0.32(-0.80%)
Mar 18, 2022 39.54 40.21 39.54 40.14 109,507 +0.36(+0.90%)
Mar 17, 2022 39.17 39.79 39.15 39.78 118,797 +0.48(+1.22%)
Mar 16, 2022 38.60 39.32 38.32 39.30 130,415 +1.15(+3.01%)
Mar 15, 2022 37.79 38.17 37.68 38.15 154,632 +0.51(+1.35%)
Mar 14, 2022 38.28 38.32 37.54 37.64 77,927 -0.46(-1.22%)
Mar 11, 2022 38.82 38.94 38.09 38.10 280,996 -0.51(-1.31%)
Mar 10, 2022 38.13 38.64 38.03 38.61 202,641 -0.05(-0.12%)
Mar 09, 2022 38.38 38.91 38.38 38.66 143,418 +1.00(+2.64%)
Mar 08, 2022 37.54 38.47 37.30 37.66 139,908 +0.30(+0.80%)
Mar 07, 2022 38.55 38.55 37.34 37.36 95,843 -1.15(-2.99%)
Mar 04, 2022 38.86 38.94 38.19 38.51 144,633 -0.79(-2.01%)
Mar 03, 2022 39.96 39.96 39.06 39.30 94,619 -0.44(-1.11%)
Mar 02, 2022 39.05 39.85 39.05 39.74 88,859 +1.00(+2.58%)
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.