Skip to main content

Nushares ESG Largecap Value ETF (NY: NULV )

38.86 +0.12 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 28.73 28.73 28.53 28.53 1,974 -0.05(-0.17%)
Jun 28, 2018 28.43 28.64 28.43 28.58 11,858 +0.01(+0.04%)
Jun 27, 2018 28.73 28.85 28.52 28.57 7,173 -0.17(-0.59%)
Jun 26, 2018 28.74 28.74 28.74 28.74 365 +0.09(+0.31%)
Jun 25, 2018 28.81 28.81 28.65 28.65 4,443 -0.32(-1.10%)
Jun 22, 2018 29.17 29.17 28.97 28.97 1,352 +0.16(+0.56%)
Jun 21, 2018 29.04 29.04 28.81 28.81 7,417 -0.23(-0.79%)
Jun 20, 2018 29.04 29.04 29.04 29.04 321 +0.02(+0.07%)
Jun 19, 2018 29.05 29.05 28.91 29.02 7,957 -0.03(-0.10%)
Jun 18, 2018 29.05 29.05 29.05 29.05 598 -0.14(-0.47%)
Jun 15, 2018 29.07 29.19 29.07 29.19 486 -0.04(-0.15%)
Jun 14, 2018 29.19 29.23 29.18 29.23 5,443 +0.05(+0.17%)
Jun 13, 2018 29.31 29.31 29.18 29.18 6,089 -0.06(-0.20%)
Jun 12, 2018 29.58 29.58 29.23 29.24 2,450 -0.09(-0.31%)
Jun 11, 2018 29.33 29.33 29.33 29.33 629 +0.19(+0.65%)
Jun 08, 2018 29.10 29.14 29.10 29.14 1,238 +0.10(+0.34%)
Jun 07, 2018 29.10 29.10 29.04 29.04 1,605 +0.12(+0.41%)
Jun 06, 2018 28.82 28.92 28.82 28.92 2,390 +0.18(+0.63%)
Jun 05, 2018 28.70 28.74 28.67 28.74 2,421 -0.03(-0.12%)
Jun 04, 2018 28.87 28.87 28.72 28.77 1,444 +0.15(+0.54%)
Jun 01, 2018 28.62 28.69 28.60 28.62 8,496 +0.28(+0.99%)
May 31, 2018 28.41 28.42 28.34 28.34 2,310 +0.13(+0.46%)
May 30, 2018 28.21 28.21 28.21 28.21 140 +0.00(+0.00%)
May 29, 2018 28.39 28.41 28.11 28.21 13,684 -0.44(-1.54%)
May 25, 2018 28.65 28.65 28.65 0 +0.00(+0.00%)
May 24, 2018 28.56 28.67 28.53 28.65 3,496 +0.02(+0.07%)
May 23, 2018 28.69 28.69 28.63 28.63 584 -0.15(-0.54%)
May 22, 2018 28.91 28.99 28.78 28.78 5,364 -0.06(-0.19%)
May 21, 2018 28.83 28.84 28.83 28.84 490 +0.09(+0.31%)
May 18, 2018 28.72 28.75 28.72 28.75 2,691 +0.00(+0.00%)
May 17, 2018 28.78 28.78 28.74 28.75 997 +0.09(+0.31%)
May 16, 2018 28.71 28.71 28.65 28.66 3,507 +0.16(+0.56%)
May 15, 2018 28.59 28.59 28.49 28.50 5,858 -0.21(-0.73%)
May 14, 2018 28.77 28.77 28.71 28.71 2,844 +0.09(+0.31%)
May 11, 2018 28.62 28.62 28.62 28.62 1,408 +0.11(+0.38%)
May 10, 2018 28.51 28.51 28.51 28.51 219 +0.18(+0.65%)
May 09, 2018 28.13 28.34 28.13 28.33 5,822 +0.35(+1.24%)
May 08, 2018 27.98 27.98 27.98 27.98 276 -0.17(-0.60%)
May 07, 2018 27.95 28.19 27.95 28.15 5,929 +0.73(+2.66%)
May 04, 2018 27.42 27.42 27.42 27.42 53 +0.00(+0.00%)
May 03, 2018 28.10 28.10 27.42 27.42 791 -0.68(-2.43%)
May 02, 2018 28.10 28.10 28.10 28.10 51 +0.00(+0.00%)
May 01, 2018 28.02 28.10 27.99 28.10 4,109 -0.06(-0.21%)
Apr 30, 2018 28.63 28.63 28.16 28.16 640 -0.40(-1.40%)
Apr 27, 2018 28.49 28.56 28.45 28.56 2,305 +0.13(+0.44%)
Apr 26, 2018 28.32 28.45 28.26 28.43 3,251 +0.18(+0.65%)
Apr 25, 2018 28.25 28.25 28.25 28.25 1,189 -0.04(-0.14%)
Apr 24, 2018 28.58 28.58 28.29 28.29 3,962 -0.08(-0.28%)
Apr 23, 2018 28.35 28.41 28.29 28.37 3,642 +0.06(+0.21%)
Apr 20, 2018 28.48 28.48 28.28 28.31 7,747 -0.09(-0.32%)
Apr 19, 2018 28.49 28.54 28.36 28.40 10,779 -0.34(-1.18%)
Apr 18, 2018 28.74 28.78 28.74 28.74 8,436 +0.04(+0.14%)
Apr 17, 2018 28.67 28.71 28.67 28.70 1,760 +0.11(+0.38%)
Apr 16, 2018 28.40 28.60 28.38 28.59 12,138 +0.16(+0.55%)
Apr 13, 2018 28.43 28.43 28.43 28.43 39 +0.00(+0.00%)
Apr 12, 2018 28.44 28.44 28.41 28.43 1,671 +0.29(+1.04%)
Apr 11, 2018 28.19 28.28 28.13 28.14 6,353 -0.15(-0.53%)
Apr 10, 2018 28.29 28.31 28.26 28.29 3,172 +0.23(+0.82%)
Apr 09, 2018 27.89 28.21 27.89 28.06 1,043 +0.34(+1.23%)
Apr 06, 2018 27.99 28.01 27.61 27.72 3,407 -0.55(-1.95%)
Apr 05, 2018 28.25 28.27 28.25 28.27 549 +0.13(+0.47%)
Apr 04, 2018 27.90 28.14 27.71 28.14 5,379 +0.44(+1.59%)
Apr 03, 2018 27.70 27.70 27.70 27.70 361 +0.38(+1.39%)
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.