Nushares ESG Emerging Markets Equity ETF (NY: NUEM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	30.83	30.83	30.39	30.61	21,606	-0.78(-2.49%)
Nov 07, 2024	31.20	31.51	31.20	31.39	18,196	+0.75(+2.45%)
Nov 06, 2024	30.59	31.62	30.53	30.64	23,918	-0.29(-0.94%)
Nov 05, 2024	30.93	31.08	30.89	30.93	6,235	+0.32(+1.03%)
Nov 04, 2024	30.85	30.90	30.54	30.61	8,898	+0.30(+1.01%)
Nov 01, 2024	30.74	30.77	30.25	30.31	19,943	-0.13(-0.43%)
Oct 31, 2024	30.29	30.44	30.07	30.44	23,206	-0.11(-0.36%)
Oct 30, 2024	30.58	30.86	30.55	30.55	9,044	-0.43(-1.39%)
Oct 29, 2024	31.16	31.30	30.98	30.98	15,557	-0.05(-0.16%)
Oct 28, 2024	30.98	31.64	29.83	31.03	15,199	-0.14(-0.45%)
Oct 25, 2024	31.24	31.29	30.93	31.17	13,822	+0.08(+0.26%)
Oct 24, 2024	31.05	31.13	30.83	31.09	10,610	+0.05(+0.16%)
Oct 23, 2024	31.05	31.11	30.82	31.04	7,463	-0.05(-0.16%)
Oct 22, 2024	31.19	31.27	30.96	31.09	16,136	-0.01(-0.03%)
Oct 21, 2024	31.25	31.48	31.06	31.10	16,776	-0.49(-1.55%)
Oct 18, 2024	31.52	31.59	31.31	31.59	128,729	+0.73(+2.37%)
Oct 17, 2024	30.92	31.16	30.86	30.86	13,319	-0.30(-0.96%)
Oct 16, 2024	31.04	31.38	31.04	31.16	13,826	+0.18(+0.59%)
Oct 15, 2024	31.46	31.57	30.90	30.98	8,893	-0.59(-1.88%)
Oct 14, 2024	31.57	31.64	31.37	31.57	6,799	+0.15(+0.48%)
Oct 11, 2024	31.10	31.61	31.10	31.42	11,566	+0.03(+0.09%)
Oct 10, 2024	31.32	31.47	31.22	31.39	11,005	+0.05(+0.14%)
Oct 09, 2024	31.01	31.41	31.01	31.35	11,208	-0.26(-0.83%)
Oct 08, 2024	31.46	31.64	31.22	31.61	15,706	-0.50(-1.56%)
Oct 07, 2024	32.05	32.20	31.94	32.11	11,852	+0.24(+0.75%)
Oct 04, 2024	31.82	31.93	31.64	31.87	9,214	+0.40(+1.27%)
Oct 03, 2024	31.41	31.73	31.41	31.47	15,059	-0.60(-1.87%)
Oct 02, 2024	31.90	32.07	31.63	32.07	95,436	+0.83(+2.66%)
Oct 01, 2024	31.39	31.43	31.04	31.24	27,008	+0.22(+0.71%)
Sep 30, 2024	31.28	31.37	30.93	31.02	28,545	-0.47(-1.49%)
Sep 27, 2024	31.61	31.91	30.97	31.49	21,551	-0.23(-0.73%)
Sep 26, 2024	31.87	31.89	31.42	31.72	14,976	+1.12(+3.66%)
Sep 25, 2024	30.89	31.01	30.60	30.60	18,521	-0.42(-1.35%)
Sep 24, 2024	30.83	31.24	30.70	31.02	17,353	+0.99(+3.30%)
Sep 23, 2024	29.99	30.20	29.92	30.03	38,438	+0.13(+0.43%)
Sep 20, 2024	29.95	30.00	29.71	29.90	9,561	+0.11(+0.37%)
Sep 19, 2024	29.68	29.97	29.58	29.79	14,101	+0.69(+2.37%)
Sep 18, 2024	29.36	29.50	29.10	29.10	14,977	-0.08(-0.27%)
Sep 17, 2024	29.25	29.41	29.15	29.18	18,006	+0.13(+0.45%)
Sep 16, 2024	29.08	29.29	29.01	29.05	21,498	+0.10(+0.35%)
Sep 13, 2024	29.04	29.26	28.95	28.95	19,528	+0.16(+0.56%)
Sep 12, 2024	28.62	28.87	28.59	28.79	14,403	+0.23(+0.81%)
Sep 11, 2024	28.39	28.63	28.09	28.56	39,679	+0.15(+0.55%)
Sep 10, 2024	28.40	28.55	28.24	28.41	36,048	-0.05(-0.18%)
Sep 09, 2024	28.36	28.52	28.33	28.45	34,541	+0.22(+0.80%)
Sep 06, 2024	28.58	28.61	28.23	28.23	27,016	-0.54(-1.89%)
Sep 05, 2024	28.79	28.92	28.67	28.77	20,429	-0.09(-0.29%)
Sep 04, 2024	28.55	28.94	28.55	28.86	14,839	+0.21(+0.73%)

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.