Skip to main content

Nuveen ESG Emerging Markets Equity ETF (NY:NUEM)

33.76 -0.50 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 34.02 34.02 33.75 33.76 7,501 -0.50(-1.45%)
Aug 28, 2025 34.08 34.26 33.93 34.26 8,199 +0.15(+0.44%)
Aug 27, 2025 34.01 34.10 33.85 34.10 7,193 -0.19(-0.54%)
Aug 26, 2025 34.35 34.41 34.24 34.29 5,351 -0.02(-0.06%)
Aug 25, 2025 34.56 34.59 34.31 34.31 18,125 -0.15(-0.44%)
Aug 22, 2025 34.19 34.61 34.06 34.46 22,808 +0.47(+1.38%)
Aug 21, 2025 33.91 34.08 33.91 33.99 5,003 -0.04(-0.12%)
Aug 20, 2025 34.16 34.16 33.81 34.03 14,639 +0.02(+0.06%)
Aug 19, 2025 34.17 34.28 33.99 34.01 9,000 -0.31(-0.90%)
Aug 18, 2025 34.33 34.54 34.29 34.32 35,474 +0.19(+0.56%)
Aug 15, 2025 34.19 34.32 34.08 34.13 10,709 +0.01(+0.03%)
Aug 14, 2025 34.39 34.39 34.11 34.12 34,127 -0.53(-1.52%)
Aug 13, 2025 34.71 34.71 34.51 34.65 11,431 +0.40(+1.16%)
Aug 12, 2025 34.19 34.29 33.98 34.25 9,856 +0.29(+0.86%)
Aug 11, 2025 34.02 34.16 33.82 33.96 15,847 -0.07(-0.21%)
Aug 08, 2025 34.00 34.05 33.88 34.03 8,869 -0.00(-0.01%)
Aug 07, 2025 34.05 34.14 33.94 34.03 5,658 +0.21(+0.63%)
Aug 06, 2025 33.58 33.82 33.58 33.82 15,595 +0.10(+0.31%)
Aug 05, 2025 33.65 33.77 33.56 33.71 36,957 +0.21(+0.63%)
Aug 04, 2025 33.41 33.62 33.33 33.50 24,561 +0.45(+1.35%)
Aug 01, 2025 33.30 33.30 32.89 33.05 11,849 -0.24(-0.71%)
Jul 31, 2025 33.21 33.38 33.13 33.29 11,903 -0.10(-0.30%)
Jul 30, 2025 33.47 33.64 33.28 33.39 7,207 -0.17(-0.51%)
Jul 29, 2025 33.73 33.77 33.54 33.56 7,575 -0.13(-0.39%)
Jul 28, 2025 33.62 33.74 33.39 33.69 16,315 -0.12(-0.35%)
Jul 25, 2025 33.81 33.92 33.70 33.81 9,261 -0.19(-0.55%)
Jul 24, 2025 33.99 34.03 33.85 34.00 11,192 -0.15(-0.45%)
Jul 23, 2025 33.99 34.15 33.87 34.15 17,024 +0.47(+1.38%)
Jul 22, 2025 33.67 33.81 33.58 33.69 12,943 -0.18(-0.54%)
Jul 21, 2025 33.93 34.03 33.76 33.87 11,492 +0.19(+0.56%)
Jul 18, 2025 33.80 33.98 33.68 33.68 7,411 -0.10(-0.30%)
Jul 17, 2025 33.53 33.81 33.49 33.78 16,542 +0.19(+0.57%)
Jul 16, 2025 33.36 33.60 33.36 33.59 13,518 +0.00(+0.00%)
Jul 15, 2025 33.50 33.62 33.39 33.59 53,357 +0.23(+0.69%)
Jul 14, 2025 33.23 33.36 33.15 33.36 8,460 +0.23(+0.69%)
Jul 11, 2025 33.23 33.32 33.09 33.13 166,829 -0.25(-0.75%)
Jul 10, 2025 33.34 33.50 33.34 33.38 10,336 +0.02(+0.05%)
Jul 09, 2025 33.40 33.44 33.20 33.36 5,323 -0.04(-0.11%)
Jul 08, 2025 33.35 33.47 33.33 33.40 33,681 +0.32(+0.97%)
Jul 07, 2025 33.20 33.36 33.04 33.08 18,918 -0.45(-1.34%)
Jul 03, 2025 33.72 33.81 33.52 33.53 2,996 +0.18(+0.54%)
Jul 02, 2025 33.14 33.36 33.12 33.35 19,296 +0.11(+0.33%)
Jul 01, 2025 33.39 33.42 33.22 33.24 54,652 +0.03(+0.09%)
Jun 30, 2025 33.15 33.30 33.08 33.21 24,684 +0.05(+0.15%)
Jun 27, 2025 33.20 33.20 33.01 33.16 14,693 -0.02(-0.06%)
Jun 26, 2025 33.15 33.40 33.15 33.18 13,447 -0.01(-0.03%)
Jun 25, 2025 33.18 33.27 33.05 33.19 20,534 +0.17(+0.51%)
Jun 24, 2025 32.68 33.11 32.68 33.02 14,019 +0.83(+2.58%)
Jun 23, 2025 32.00 32.25 31.92 32.19 13,043 +0.20(+0.63%)
Jun 20, 2025 32.11 32.11 31.87 31.99 12,241 +0.08(+0.25%)
Jun 18, 2025 32.03 32.22 31.91 31.91 9,474 +0.07(+0.22%)
Jun 17, 2025 32.12 32.25 31.84 31.84 9,851 -0.52(-1.61%)
Jun 16, 2025 32.41 32.53 32.25 32.36 11,358 +0.55(+1.75%)
Jun 13, 2025 31.69 32.09 31.69 31.80 14,707 -0.52(-1.59%)
Jun 12, 2025 32.34 32.53 32.21 32.32 11,341 -0.10(-0.31%)
Jun 11, 2025 32.54 32.56 32.28 32.42 17,092 +0.22(+0.68%)
Jun 10, 2025 32.15 32.29 32.01 32.20 21,912 +0.32(+1.00%)
Jun 09, 2025 32.06 32.06 31.80 31.88 45,853 +0.35(+1.11%)
Jun 06, 2025 31.58 31.75 31.42 31.53 15,065 +0.11(+0.35%)
Jun 05, 2025 31.51 31.70 31.35 31.42 15,957 +0.16(+0.51%)
Jun 04, 2025 31.21 31.38 31.18 31.26 16,852 +0.40(+1.30%)
Jun 03, 2025 30.80 30.99 30.79 30.86 6,147 +0.14(+0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.