Skip to main content

Nushares ESG Largecap Value ETF (NY: NULV )

38.88 +0.13 (+0.35%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 34.57 34.80 34.54 34.77 76,606 +0.12(+0.35%)
Jun 30, 2023 34.49 34.71 34.44 34.65 573,382 +0.36(+1.05%)
Jun 29, 2023 34.02 34.32 34.01 34.29 79,130 +0.20(+0.59%)
Jun 28, 2023 34.09 34.11 33.94 34.09 192,618 -0.08(-0.23%)
Jun 27, 2023 33.85 34.21 33.81 34.17 159,420 +0.32(+0.95%)
Jun 26, 2023 33.71 33.93 33.69 33.85 92,728 +0.18(+0.53%)
Jun 23, 2023 33.78 33.85 33.65 33.67 76,421 -0.28(-0.82%)
Jun 22, 2023 33.99 33.99 33.80 33.95 219,131 -0.07(-0.21%)
Jun 21, 2023 34.02 34.19 33.87 34.02 110,234 -0.10(-0.29%)
Jun 20, 2023 34.32 34.32 34.08 34.12 121,224 -0.35(-1.02%)
Jun 16, 2023 34.58 34.63 34.44 34.47 94,543 +0.00(+0.00%)
Jun 15, 2023 34.02 34.52 34.02 34.47 162,665 +0.39(+1.14%)
Jun 14, 2023 34.22 34.29 33.94 34.08 143,641 -0.05(-0.15%)
Jun 13, 2023 33.91 34.19 33.91 34.13 178,443 +0.31(+0.92%)
Jun 12, 2023 33.65 33.83 33.62 33.82 93,674 +0.15(+0.45%)
Jun 09, 2023 33.74 33.76 33.60 33.67 119,744 -0.06(-0.18%)
Jun 08, 2023 33.69 33.77 33.60 33.73 74,856 -0.02(-0.06%)
Jun 07, 2023 33.55 33.78 33.40 33.75 139,699 +0.30(+0.90%)
Jun 06, 2023 33.26 33.49 33.26 33.45 105,074 +0.09(+0.27%)
Jun 05, 2023 33.51 33.60 33.31 33.36 89,167 -0.19(-0.57%)
Jun 02, 2023 33.08 33.59 33.08 33.55 143,104 +0.65(+1.98%)
Jun 01, 2023 32.75 33.02 32.63 32.90 267,529 +0.12(+0.37%)
May 31, 2023 32.82 32.82 32.56 32.78 372,295 -0.16(-0.49%)
May 30, 2023 33.06 33.07 32.82 32.94 210,814 -0.07(-0.21%)
May 26, 2023 32.91 33.07 32.83 33.01 113,014 +0.21(+0.64%)
May 25, 2023 32.78 32.87 32.55 32.80 173,624 -0.10(-0.30%)
May 24, 2023 33.23 33.23 32.88 32.90 210,554 -0.45(-1.35%)
May 23, 2023 33.54 33.62 33.32 33.35 111,248 -0.23(-0.68%)
May 22, 2023 33.67 33.83 33.50 33.58 85,603 -0.07(-0.22%)
May 19, 2023 33.68 33.86 33.53 33.65 120,735 +0.00(+0.01%)
May 18, 2023 33.38 33.67 33.35 33.65 93,261 +0.15(+0.45%)
May 17, 2023 33.24 33.52 33.14 33.50 100,491 +0.40(+1.21%)
May 16, 2023 33.57 33.57 33.10 33.10 102,801 -0.53(-1.58%)
May 15, 2023 33.54 33.64 33.41 33.63 90,364 +0.09(+0.27%)
May 12, 2023 33.65 33.65 33.32 33.54 146,918 +0.07(+0.21%)
May 11, 2023 33.45 33.59 33.33 33.47 303,790 -0.16(-0.48%)
May 10, 2023 33.79 33.91 33.35 33.63 86,468 -0.01(-0.03%)
May 09, 2023 33.75 33.75 33.59 33.64 78,494 -0.17(-0.50%)
May 08, 2023 33.87 34.01 33.73 33.81 104,734 -0.05(-0.15%)
May 05, 2023 33.54 33.94 33.54 33.86 398,133 +0.55(+1.65%)
May 04, 2023 33.57 33.57 33.18 33.31 121,669 -0.28(-0.83%)
May 03, 2023 33.90 34.02 33.57 33.59 89,572 -0.29(-0.86%)
May 02, 2023 34.27 34.27 33.59 33.88 105,373 -0.40(-1.17%)
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.