Skip to main content

Nushares ESG Intl Developed Markets Equity ETF (NY: NUDM )

31.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 30.99 31.15 30.88 31.15 402,742 +0.19(+0.61%)
Mar 26, 2024 31.02 31.14 30.89 30.96 14,794 +0.07(+0.23%)
Mar 25, 2024 30.90 31.07 30.86 30.89 28,202 -0.06(-0.19%)
Mar 22, 2024 30.98 31.05 30.86 30.95 18,440 -0.04(-0.13%)
Mar 21, 2024 31.04 31.14 30.97 30.99 31,592 -0.12(-0.39%)
Mar 20, 2024 30.67 31.18 30.67 31.11 21,143 +0.45(+1.48%)
Mar 19, 2024 30.63 30.81 30.52 30.66 18,814 -0.02(-0.08%)
Mar 18, 2024 30.80 30.85 30.67 30.68 37,444 +0.01(+0.03%)
Mar 15, 2024 30.69 30.77 30.60 30.67 25,333 +0.05(+0.16%)
Mar 14, 2024 30.91 30.91 30.57 30.62 19,724 -0.32(-1.03%)
Mar 13, 2024 30.93 31.04 30.84 30.94 26,507 +0.00(+0.00%)
Mar 12, 2024 30.72 31.00 30.61 30.94 33,322 +0.23(+0.75%)
Mar 11, 2024 30.64 30.74 30.51 30.71 33,262 -0.09(-0.29%)
Mar 08, 2024 31.04 31.09 30.77 30.80 25,277 -0.10(-0.32%)
Mar 07, 2024 30.76 31.03 30.76 30.90 28,274 +0.38(+1.25%)
Mar 06, 2024 30.47 30.66 30.39 30.52 65,770 +0.37(+1.23%)
Mar 05, 2024 30.25 30.27 30.06 30.15 22,124 -0.05(-0.17%)
Mar 04, 2024 30.16 30.28 30.16 30.20 41,385 -0.20(-0.66%)
Mar 01, 2024 30.09 30.40 30.01 30.40 25,694 +0.38(+1.27%)
Feb 29, 2024 30.08 30.16 29.86 30.02 33,227 +0.06(+0.20%)
Feb 28, 2024 29.88 29.99 29.85 29.96 32,258 -0.13(-0.43%)
Feb 27, 2024 30.06 30.13 29.96 30.09 48,091 +0.07(+0.23%)
Feb 26, 2024 30.06 30.15 29.97 30.02 44,801 -0.03(-0.10%)
Feb 23, 2024 30.07 30.12 30.00 30.05 34,743 +0.00(+0.00%)
Feb 22, 2024 29.96 30.09 29.92 30.05 25,911 +0.30(+1.01%)
Feb 21, 2024 29.59 29.76 29.53 29.75 38,720 +0.07(+0.24%)
Feb 20, 2024 29.64 29.75 29.37 29.68 41,131 +0.07(+0.24%)
Feb 16, 2024 29.52 29.75 29.52 29.61 30,439 +0.14(+0.48%)
Feb 15, 2024 29.29 29.63 29.29 29.47 21,106 +0.28(+0.96%)
Feb 14, 2024 29.02 29.19 29.00 29.19 30,873 +0.42(+1.46%)
Feb 13, 2024 28.95 28.99 28.71 28.77 38,999 -0.45(-1.54%)
Feb 12, 2024 29.11 29.30 29.11 29.22 30,917 -0.01(-0.03%)
Feb 09, 2024 29.08 29.23 29.00 29.23 27,223 +0.17(+0.58%)
Feb 08, 2024 29.12 29.18 29.01 29.06 31,081 -0.09(-0.31%)
Feb 07, 2024 29.21 29.30 29.13 29.15 39,156 -0.11(-0.38%)
Feb 06, 2024 29.07 29.30 29.06 29.26 37,134 +0.12(+0.41%)
Feb 05, 2024 28.98 29.22 28.92 29.14 72,508 -0.08(-0.27%)
Feb 02, 2024 29.24 29.34 29.10 29.22 62,131 -0.32(-1.08%)
Feb 01, 2024 29.26 29.56 29.24 29.54 33,787 +0.33(+1.13%)
Jan 31, 2024 29.46 29.65 29.18 29.21 196,835 -0.20(-0.68%)
Jan 30, 2024 29.33 29.42 29.27 29.41 35,513 +0.02(+0.07%)
Jan 29, 2024 29.20 29.40 29.17 29.39 36,758 +0.14(+0.48%)
Jan 26, 2024 29.24 29.32 29.22 29.25 42,270 +0.16(+0.55%)
Jan 25, 2024 29.11 29.16 28.99 29.09 66,035 +0.08(+0.28%)
Jan 24, 2024 29.17 29.24 29.01 29.01 34,888 +0.17(+0.59%)
Jan 23, 2024 28.83 28.89 28.68 28.84 30,808 -0.11(-0.38%)
Jan 22, 2024 28.89 29.02 28.87 28.95 26,643 +0.07(+0.24%)
Jan 19, 2024 28.61 28.88 28.55 28.88 46,320 +0.21(+0.73%)
Jan 18, 2024 28.57 28.72 28.51 28.67 58,108 +0.23(+0.81%)
Jan 17, 2024 28.38 28.51 28.22 28.44 82,495 -0.32(-1.11%)
Jan 16, 2024 28.85 28.91 28.65 28.76 121,645 -0.39(-1.34%)
Jan 12, 2024 29.25 29.34 29.15 29.15 27,753 +0.00(+0.00%)
Jan 11, 2024 29.20 29.20 28.89 29.15 41,411 -0.01(-0.03%)
Jan 10, 2024 29.06 29.19 29.04 29.16 75,924 +0.16(+0.55%)
Jan 09, 2024 28.97 29.04 28.91 29.00 26,716 -0.24(-0.82%)
Jan 08, 2024 29.02 29.25 29.02 29.24 21,040 +0.32(+1.11%)
Jan 05, 2024 28.94 29.17 28.88 28.92 88,014 +0.03(+0.10%)
Jan 04, 2024 28.80 29.03 28.76 28.89 37,281 +0.06(+0.21%)
Jan 03, 2024 28.79 28.91 28.68 28.83 71,292 -0.26(-0.89%)
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.