Skip to main content

Nushares ESG Largecap Value ETF (NY: NULV )

38.86 +0.12 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 34.01 34.01 33.51 33.59 165,311 -0.22(-0.65%)
Sep 28, 2023 33.62 33.91 33.55 33.81 95,105 +0.19(+0.57%)
Sep 27, 2023 33.76 33.82 33.41 33.62 275,389 -0.03(-0.09%)
Sep 26, 2023 33.96 33.97 33.65 33.65 100,587 -0.44(-1.29%)
Sep 25, 2023 33.95 34.11 33.97 34.09 87,693 +0.05(+0.15%)
Sep 22, 2023 34.16 34.24 34.03 34.04 130,010 -0.11(-0.32%)
Sep 21, 2023 34.50 34.50 34.15 34.15 72,741 -0.45(-1.30%)
Sep 20, 2023 34.84 34.98 34.60 34.60 65,535 -0.10(-0.29%)
Sep 19, 2023 34.79 34.84 34.59 34.70 83,713 -0.13(-0.37%)
Sep 18, 2023 34.85 34.93 34.73 34.83 73,316 +0.00(+0.00%)
Sep 15, 2023 35.07 35.07 34.80 34.83 130,678 -0.30(-0.85%)
Sep 14, 2023 35.00 35.17 34.90 35.13 75,879 +0.40(+1.15%)
Sep 13, 2023 34.89 34.89 34.66 34.73 158,161 -0.11(-0.32%)
Sep 12, 2023 34.86 35.00 34.76 34.84 123,419 -0.06(-0.17%)
Sep 11, 2023 34.90 34.99 34.86 34.90 116,180 +0.12(+0.35%)
Sep 08, 2023 34.83 34.91 34.72 34.78 84,538 +0.02(+0.06%)
Sep 07, 2023 34.69 34.84 34.63 34.76 72,501 +0.05(+0.14%)
Sep 06, 2023 34.76 34.82 34.56 34.71 84,564 -0.12(-0.34%)
Sep 05, 2023 35.24 35.24 34.82 34.83 113,298 -0.43(-1.22%)
Sep 01, 2023 35.29 35.37 35.16 35.26 123,136 +0.20(+0.57%)
Aug 31, 2023 35.34 35.34 35.06 35.06 140,108 -0.20(-0.57%)
Aug 30, 2023 35.27 35.34 35.14 35.26 118,263 +0.01(+0.03%)
Aug 29, 2023 34.88 35.25 34.88 35.25 214,587 +0.35(+1.00%)
Aug 28, 2023 34.88 35.00 34.78 34.90 285,319 +0.18(+0.52%)
Aug 25, 2023 34.68 34.81 34.43 34.72 118,167 +0.21(+0.61%)
Aug 24, 2023 34.81 35.05 34.51 34.51 73,188 -0.25(-0.72%)
Aug 23, 2023 34.60 34.81 34.53 34.76 91,735 +0.24(+0.70%)
Aug 22, 2023 34.80 34.82 34.49 34.52 131,487 -0.16(-0.46%)
Aug 21, 2023 34.81 34.81 34.46 34.68 77,479 -0.08(-0.23%)
Aug 18, 2023 34.56 34.81 34.50 34.76 226,522 +0.07(+0.20%)
Aug 17, 2023 34.98 35.02 34.64 34.69 114,788 -0.16(-0.46%)
Aug 16, 2023 35.04 35.19 34.82 34.85 131,637 -0.19(-0.54%)
Aug 15, 2023 35.29 35.29 35.01 35.04 61,985 -0.45(-1.27%)
Aug 14, 2023 35.42 35.49 35.30 35.49 97,358 +0.02(+0.06%)
Aug 11, 2023 35.26 35.48 35.26 35.47 98,583 +0.13(+0.37%)
Aug 10, 2023 35.53 35.74 35.30 35.34 112,096 +0.00(+0.00%)
Aug 09, 2023 35.47 35.57 35.33 35.34 207,453 -0.13(-0.37%)
Aug 08, 2023 35.38 35.48 35.11 35.47 97,688 -0.16(-0.45%)
Aug 07, 2023 35.44 35.67 35.38 35.63 197,131 +0.31(+0.88%)
Aug 04, 2023 35.51 35.71 35.26 35.32 78,879 -0.10(-0.28%)
Aug 03, 2023 35.46 35.55 35.33 35.42 132,037 -0.16(-0.45%)
Aug 02, 2023 35.66 35.74 35.52 35.58 142,724 -0.28(-0.78%)
Aug 01, 2023 35.87 35.93 35.74 35.86 129,983 -0.02(-0.06%)
Jul 31, 2023 35.89 35.98 35.78 35.88 763,902 +0.00(+0.00%)
Jul 28, 2023 35.99 35.99 35.74 35.88 101,868 +0.14(+0.39%)
Jul 27, 2023 36.10 36.12 35.69 35.74 102,506 -0.22(-0.61%)
Jul 26, 2023 35.85 36.05 35.72 35.96 95,121 +0.06(+0.17%)
Jul 25, 2023 35.78 36.00 35.78 35.90 92,077 +0.04(+0.11%)
Jul 24, 2023 35.66 35.93 35.65 35.86 117,273 +0.17(+0.48%)
Jul 21, 2023 35.62 35.77 35.59 35.69 416,214 +0.13(+0.37%)
Jul 20, 2023 35.41 35.59 35.33 35.56 129,228 +0.16(+0.45%)
Jul 19, 2023 35.28 35.51 35.28 35.40 186,341 +0.16(+0.45%)
Jul 18, 2023 35.03 35.34 34.94 35.24 133,910 +0.26(+0.74%)
Jul 17, 2023 34.89 35.04 34.80 34.98 113,367 +0.05(+0.14%)
Jul 14, 2023 35.08 35.08 34.90 34.93 169,870 -0.16(-0.46%)
Jul 13, 2023 35.04 35.10 34.96 35.09 258,138 +0.18(+0.52%)
Jul 12, 2023 35.06 35.08 34.89 34.91 94,509 +0.09(+0.26%)
Jul 11, 2023 34.62 34.83 34.59 34.82 59,053 +0.33(+0.96%)
Jul 10, 2023 34.31 34.57 34.25 34.49 391,296 +0.18(+0.52%)
Jul 07, 2023 34.20 34.58 34.20 34.31 131,391 +0.02(+0.06%)
Jul 06, 2023 34.31 34.44 34.12 34.29 180,305 -0.36(-1.04%)
Jul 05, 2023 34.54 34.74 34.54 34.65 199,739 -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.