Skip to main content

Nushares ESG Largecap Growth ETF (NY: NULG )

82.53 -2.32 (-2.73%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 27.36 27.36 27.11 27.33 15,304 +0.27(+1.01%)
Dec 28, 2018 27.32 27.53 26.86 27.06 13,102 +0.02(+0.07%)
Dec 27, 2018 26.52 27.04 26.05 27.04 11,492 +0.26(+0.98%)
Dec 26, 2018 25.84 26.78 25.42 26.78 16,408 +1.39(+5.49%)
Dec 24, 2018 25.71 25.89 25.38 25.38 6,527 -0.60(-2.32%)
Dec 21, 2018 26.73 26.81 25.99 25.99 16,835 -0.55(-2.08%)
Dec 20, 2018 27.12 27.14 26.31 26.54 21,238 -0.62(-2.28%)
Dec 19, 2018 27.84 27.98 27.04 27.16 12,691 -0.40(-1.46%)
Dec 18, 2018 27.51 27.79 27.51 27.56 4,844 +0.13(+0.48%)
Dec 17, 2018 28.15 28.15 27.43 27.43 6,290 -0.73(-2.60%)
Dec 14, 2018 28.61 28.61 28.16 28.16 8,589 -0.62(-2.14%)
Dec 13, 2018 28.95 28.96 28.74 28.78 2,497 -0.08(-0.27%)
Dec 12, 2018 29.00 29.10 28.85 28.85 600 +0.23(+0.81%)
Dec 11, 2018 29.14 29.14 28.43 28.62 14,579 +0.00(+0.01%)
Dec 10, 2018 28.45 28.62 28.35 28.62 3,576 +0.24(+0.85%)
Dec 07, 2018 29.34 29.34 28.38 28.38 7,902 -0.90(-3.07%)
Dec 06, 2018 28.89 29.28 28.70 29.28 3,207 -0.05(-0.18%)
Dec 04, 2018 30.14 30.14 29.33 29.33 6,986 -0.93(-3.09%)
Dec 03, 2018 30.30 30.40 30.11 30.26 9,586 +0.38(+1.29%)
Nov 30, 2018 29.70 29.88 29.64 29.88 15,690 +0.21(+0.71%)
Nov 29, 2018 29.57 29.75 29.50 29.67 3,144 -0.02(-0.06%)
Nov 28, 2018 29.10 29.69 28.96 29.69 11,218 +0.93(+3.24%)
Nov 27, 2018 28.67 28.76 28.67 28.76 7,325 +0.03(+0.10%)
Nov 26, 2018 28.59 28.73 28.48 28.73 22,862 +0.38(+1.32%)
Nov 23, 2018 28.35 28.35 28.35 28.35 229 -0.21(-0.73%)
Nov 21, 2018 28.56 28.56 28.56 0 +0.38(+1.35%)
Nov 20, 2018 28.10 28.50 28.02 28.18 7,666 -0.69(-2.38%)
Nov 19, 2018 29.38 29.38 28.79 28.87 9,261 -0.75(-2.53%)
Nov 16, 2018 29.53 29.64 29.44 29.62 4,581 +0.11(+0.38%)
Nov 15, 2018 29.02 29.65 28.99 29.50 13,724 +0.40(+1.38%)
Nov 14, 2018 29.65 29.65 29.01 29.10 3,111 -0.35(-1.19%)
Nov 13, 2018 29.37 29.73 29.37 29.45 7,013 -0.21(-0.71%)
Nov 12, 2018 29.83 29.83 29.57 29.66 1,258 -0.66(-2.19%)
Nov 09, 2018 30.55 30.55 30.16 30.32 4,695 -0.28(-0.92%)
Nov 08, 2018 30.73 30.73 30.55 30.61 13,996 -0.09(-0.29%)
Nov 07, 2018 30.28 30.69 30.26 30.69 9,716 +0.86(+2.88%)
Nov 06, 2018 29.98 29.98 29.84 29.84 7,596 +0.10(+0.32%)
Nov 05, 2018 29.58 29.74 29.58 29.74 2,323 +0.04(+0.12%)
Nov 02, 2018 29.94 30.19 29.54 29.70 8,245 -0.36(-1.20%)
Nov 01, 2018 29.77 30.07 29.64 30.07 8,750 +0.49(+1.67%)
Oct 31, 2018 29.36 29.82 29.36 29.57 18,105 +0.85(+2.97%)
Oct 30, 2018 28.55 28.98 28.55 28.72 16,533 +0.09(+0.31%)
Oct 29, 2018 29.50 29.51 28.14 28.63 29,515 -0.46(-1.59%)
Oct 26, 2018 29.11 29.29 28.81 29.09 11,567 -0.46(-1.56%)
Oct 25, 2018 29.18 29.66 29.18 29.56 10,502 +0.69(+2.39%)
Oct 24, 2018 29.88 29.91 28.86 28.87 5,273 -1.15(-3.84%)
Oct 23, 2018 29.67 30.02 29.43 30.02 6,268 -0.19(-0.63%)
Oct 22, 2018 30.29 30.29 29.97 30.21 6,302 +0.02(+0.08%)
Oct 19, 2018 30.61 30.61 30.12 30.19 11,452 -0.10(-0.32%)
Oct 18, 2018 30.61 30.67 30.12 30.28 14,306 -0.58(-1.87%)
Oct 17, 2018 31.03 31.03 30.67 30.86 10,049 -0.06(-0.20%)
Oct 16, 2018 30.39 30.92 30.39 30.92 12,641 +0.78(+2.58%)
Oct 15, 2018 30.41 30.41 30.10 30.14 127,278 -0.33(-1.09%)
Oct 12, 2018 30.38 30.47 30.00 30.47 16,720 +0.46(+1.54%)
Oct 11, 2018 30.17 30.45 29.69 30.01 11,783 -0.43(-1.42%)
Oct 10, 2018 31.48 31.48 30.44 30.44 16,963 -1.15(-3.65%)
Oct 09, 2018 31.62 31.63 31.47 31.60 11,186 +0.04(+0.13%)
Oct 08, 2018 31.73 31.80 31.38 31.56 8,942 -0.28(-0.88%)
Oct 05, 2018 32.03 32.03 31.57 31.84 4,237 -0.26(-0.81%)
Oct 04, 2018 32.37 32.37 31.95 32.09 6,352 -0.58(-1.78%)
Oct 03, 2018 32.75 32.80 32.67 32.68 6,824 +0.07(+0.22%)
Oct 02, 2018 32.74 32.78 32.60 32.60 9,188 -0.11(-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.