Nushares ESG Smallcap ETF (NY: NUSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	42.92	42.99	42.61	42.65	31,314	-0.32(-0.74%)
Sep 19, 2024	43.11	43.11	42.73	42.97	48,510	+0.77(+1.83%)
Sep 18, 2024	42.21	43.01	42.04	42.20	58,263	+0.03(+0.07%)
Sep 17, 2024	42.24	42.55	42.04	42.17	36,687	+0.24(+0.57%)
Sep 16, 2024	41.80	42.00	41.71	41.93	40,180	+0.26(+0.62%)
Sep 13, 2024	41.13	41.71	41.13	41.67	35,294	+0.84(+2.06%)
Sep 12, 2024	40.61	40.97	40.35	40.83	34,060	+0.39(+0.96%)
Sep 11, 2024	40.19	40.47	39.56	40.44	41,549	+0.18(+0.45%)
Sep 10, 2024	40.42	40.42	39.88	40.26	46,228	-0.11(-0.27%)
Sep 09, 2024	40.48	40.67	40.29	40.37	38,310	+0.12(+0.30%)
Sep 06, 2024	41.02	41.21	40.25	40.25	31,293	-0.79(-1.92%)
Sep 05, 2024	41.42	41.42	40.91	41.04	30,275	-0.21(-0.51%)
Sep 04, 2024	41.18	41.57	41.09	41.25	39,303	-0.08(-0.19%)
Sep 03, 2024	42.18	42.27	41.21	41.33	45,392	-1.16(-2.73%)
Aug 30, 2024	42.45	42.49	41.99	42.49	57,052	+0.29(+0.69%)
Aug 29, 2024	42.21	42.58	41.97	42.20	41,575	+0.18(+0.42%)
Aug 28, 2024	42.08	42.22	41.83	42.02	32,111	-0.18(-0.42%)
Aug 27, 2024	42.20	42.29	42.05	42.20	33,205	-0.24(-0.57%)
Aug 26, 2024	42.67	42.84	42.42	42.44	64,172	-0.04(-0.09%)
Aug 23, 2024	41.61	42.55	41.61	42.48	54,955	+1.13(+2.73%)
Aug 22, 2024	41.65	41.79	41.35	41.35	24,901	-0.25(-0.60%)
Aug 21, 2024	41.34	41.64	41.23	41.60	39,757	+0.46(+1.12%)
Aug 20, 2024	41.56	41.56	41.05	41.14	43,939	-0.44(-1.06%)
Aug 19, 2024	41.22	41.58	41.22	41.58	51,548	+0.41(+0.98%)
Aug 16, 2024	40.95	41.39	40.95	41.17	58,293	+0.09(+0.23%)
Aug 15, 2024	40.89	41.23	40.77	41.08	73,828	+0.85(+2.11%)
Aug 14, 2024	40.43	40.43	40.03	40.23	77,346	-0.07(-0.17%)
Aug 13, 2024	39.86	40.34	39.75	40.30	43,268	+0.68(+1.72%)
Aug 12, 2024	40.13	40.13	39.53	39.62	103,755	-0.37(-0.93%)
Aug 09, 2024	40.11	40.11	39.75	39.99	70,958	-0.03(-0.07%)
Aug 08, 2024	39.66	40.04	39.40	40.02	50,971	+0.79(+2.01%)
Aug 07, 2024	40.27	40.27	39.16	39.23	49,136	-0.40(-1.01%)
Aug 06, 2024	39.42	40.05	39.16	39.63	63,954	+0.34(+0.87%)
Aug 05, 2024	38.45	39.70	38.39	39.29	54,799	-1.15(-2.84%)
Aug 02, 2024	40.57	40.57	39.95	40.44	92,126	-1.30(-3.11%)
Aug 01, 2024	42.83	42.93	41.45	41.74	100,601	-1.01(-2.36%)
Jul 31, 2024	42.86	43.46	42.49	42.75	122,879	+0.30(+0.71%)
Jul 30, 2024	42.56	42.76	42.25	42.45	50,233	+0.11(+0.26%)
Jul 29, 2024	42.56	42.73	42.17	42.34	69,595	-0.15(-0.35%)
Jul 26, 2024	42.33	42.61	42.19	42.49	37,336	+0.67(+1.60%)
Jul 25, 2024	41.47	42.41	41.47	41.82	66,574	+0.42(+1.01%)
Jul 24, 2024	41.90	42.40	41.40	41.40	41,994	-0.82(-1.94%)
Jul 23, 2024	41.88	42.38	41.80	42.22	65,613	+0.21(+0.50%)
Jul 22, 2024	41.53	42.03	41.18	42.01	68,952	+0.66(+1.60%)
Jul 19, 2024	41.55	41.59	41.22	41.35	68,528	-0.19(-0.46%)
Jul 18, 2024	41.96	42.63	41.42	41.54	93,122	-0.60(-1.42%)
Jul 17, 2024	42.23	42.85	42.14	42.14	58,597	-0.47(-1.10%)
Jul 16, 2024	41.67	42.66	41.67	42.61	61,789	+1.21(+2.92%)
Jul 15, 2024	41.11	41.63	41.05	41.40	61,250	+0.46(+1.12%)
Jul 12, 2024	40.80	41.17	40.80	40.94	46,841	+0.45(+1.11%)
Jul 11, 2024	39.86	40.56	39.86	40.49	54,713	+1.23(+3.13%)
Jul 10, 2024	39.11	39.26	38.87	39.26	68,527	+0.37(+0.95%)
Jul 09, 2024	39.09	39.16	38.85	38.89	56,279	-0.26(-0.66%)
Jul 08, 2024	39.21	39.43	39.09	39.15	275,730	+0.23(+0.59%)
Jul 05, 2024	39.13	39.14	38.79	38.92	87,190	-0.27(-0.69%)
Jul 03, 2024	39.10	39.43	39.07	39.19	49,462	+0.08(+0.20%)
Jul 02, 2024	38.95	39.13	38.94	39.11	130,849	+0.14(+0.36%)
Jul 01, 2024	39.41	39.50	38.90	38.97	108,123	-0.37(-0.94%)
Jun 28, 2024	39.36	39.56	39.08	39.34	84,115	+0.21(+0.54%)
Jun 27, 2024	38.97	39.13	38.87	39.13	99,967	+0.14(+0.36%)
Jun 26, 2024	38.91	39.01	38.80	38.99	64,206	-0.07(-0.18%)
Jun 25, 2024	39.38	39.38	38.95	39.06	47,657	-0.34(-0.86%)
Jun 24, 2024	39.23	39.66	39.23	39.40	32,959	+0.20(+0.51%)
Jun 21, 2024	39.14	39.20	38.95	39.20	70,834	+0.17(+0.44%)
Jun 20, 2024	39.04	39.25	38.93	39.03	92,320	-0.15(-0.38%)
Jun 18, 2024	39.17	39.31	39.09	39.18	61,022	-0.01(-0.03%)
Jun 17, 2024	38.80	39.20	38.67	39.19	77,233	+0.30(+0.77%)
Jun 14, 2024	39.04	39.04	38.67	38.89	52,510	-0.51(-1.29%)
Jun 13, 2024	39.73	39.73	39.16	39.40	68,240	-0.34(-0.86%)
Jun 12, 2024	39.94	40.33	39.65	39.74	66,891	+0.67(+1.71%)
Jun 11, 2024	39.01	39.13	38.76	39.07	77,097	-0.13(-0.33%)
Jun 10, 2024	38.91	39.24	38.73	39.20	93,746	+0.07(+0.18%)
Jun 07, 2024	39.13	39.38	39.04	39.13	177,425	-0.35(-0.89%)
Jun 06, 2024	39.71	39.76	39.44	39.48	44,432	-0.32(-0.80%)
Jun 05, 2024	39.51	39.81	39.34	39.80	46,658	+0.46(+1.17%)
Jun 04, 2024	39.70	39.70	39.31	39.34	55,615	-0.58(-1.45%)
Jun 03, 2024	40.42	40.42	39.79	39.92	73,296	-0.23(-0.57%)
May 31, 2024	39.97	40.15	39.69	40.15	50,292	+0.38(+0.96%)
May 30, 2024	39.59	39.90	39.58	39.77	45,471	+0.30(+0.76%)
May 29, 2024	39.50	39.60	39.42	39.47	77,481	-0.54(-1.35%)
May 28, 2024	40.38	40.38	39.88	40.01	37,415	-0.21(-0.52%)
May 24, 2024	40.01	40.22	39.95	40.22	51,012	+0.42(+1.06%)
May 23, 2024	40.59	40.59	39.70	39.80	57,440	-0.65(-1.61%)
May 22, 2024	40.56	40.69	40.30	40.45	40,961	-0.19(-0.47%)
May 21, 2024	40.54	40.67	40.54	40.64	65,521	-0.06(-0.15%)
May 20, 2024	40.69	40.88	40.64	40.70	49,482	+0.01(+0.02%)
May 17, 2024	40.74	40.78	40.58	40.69	32,626	-0.11(-0.27%)
May 16, 2024	40.96	40.96	40.77	40.80	49,068	-0.26(-0.63%)
May 15, 2024	41.19	41.19	40.90	41.06	60,247	+0.31(+0.76%)
May 14, 2024	40.82	40.88	40.58	40.75	61,610	+0.43(+1.07%)
May 13, 2024	40.50	40.70	40.32	40.32	44,373	+0.04(+0.10%)
May 10, 2024	40.51	40.55	40.16	40.28	42,887	-0.14(-0.35%)
May 09, 2024	39.97	40.42	39.97	40.42	45,178	+0.47(+1.18%)
May 08, 2024	39.72	39.96	39.72	39.95	62,767	-0.12(-0.30%)
May 07, 2024	40.05	40.29	40.05	40.07	42,572	+0.10(+0.25%)
May 06, 2024	39.80	40.01	39.80	39.97	50,979	+0.48(+1.22%)
May 03, 2024	39.84	39.88	39.45	39.49	36,826	+0.27(+0.69%)
May 02, 2024	39.13	39.23	38.72	39.22	60,002	+0.52(+1.34%)
May 01, 2024	38.63	39.38	38.53	38.70	144,397	+0.14(+0.36%)
Apr 30, 2024	39.06	39.17	38.56	38.56	63,267	-0.82(-2.08%)
Apr 29, 2024	39.24	39.46	39.21	39.38	49,467	+0.26(+0.66%)
Apr 26, 2024	39.00	39.29	38.92	39.12	76,531	+0.19(+0.49%)
Apr 25, 2024	38.77	39.02	38.47	38.93	70,128	-0.28(-0.71%)
Apr 24, 2024	39.20	39.40	38.98	39.21	73,571	-0.07(-0.18%)
Apr 23, 2024	38.70	39.38	38.70	39.28	32,101	+0.62(+1.60%)
Apr 22, 2024	38.56	38.86	38.23	38.66	63,076	+0.34(+0.89%)
Apr 19, 2024	38.00	38.39	37.93	38.32	53,041	+0.20(+0.52%)
Apr 18, 2024	38.32	38.56	38.02	38.12	56,837	-0.05(-0.13%)
Apr 17, 2024	38.81	38.81	38.17	38.17	61,518	-0.31(-0.81%)
Apr 16, 2024	38.57	38.71	38.25	38.48	76,235	-0.29(-0.75%)
Apr 15, 2024	39.53	39.67	38.61	38.77	71,933	-0.50(-1.27%)
Apr 12, 2024	39.77	39.85	39.13	39.27	47,755	-0.71(-1.78%)
Apr 11, 2024	40.02	40.08	39.67	39.98	38,002	+0.12(+0.30%)
Apr 10, 2024	39.91	40.20	39.65	39.86	122,238	-1.04(-2.54%)
Apr 09, 2024	40.86	41.01	40.59	40.90	64,643	+0.15(+0.37%)
Apr 08, 2024	40.70	40.86	40.62	40.75	68,715	+0.23(+0.57%)
Apr 05, 2024	40.22	40.63	40.04	40.52	159,697	+0.29(+0.72%)
Apr 04, 2024	41.01	41.14	40.16	40.23	64,872	-0.41(-1.01%)
Apr 03, 2024	40.36	40.74	40.36	40.64	53,169	+0.16(+0.40%)
Apr 02, 2024	40.74	40.74	40.33	40.48	55,872	-0.66(-1.60%)
Apr 01, 2024	41.58	41.62	41.13	41.14	185,901	-0.45(-1.08%)
Mar 28, 2024	41.50	41.77	41.47	41.59	88,670	+0.19(+0.46%)
Mar 27, 2024	40.86	41.41	40.86	41.40	142,219	+0.79(+1.95%)
Mar 26, 2024	40.90	40.90	40.61	40.61	53,210	+0.00(+0.00%)
Mar 25, 2024	40.76	40.96	40.61	40.61	83,694	-0.06(-0.15%)
Mar 22, 2024	41.14	41.21	40.67	40.67	70,227	-0.47(-1.14%)
Mar 21, 2024	40.91	41.27	40.91	41.14	72,838	+0.49(+1.21%)
Mar 20, 2024	39.92	40.82	39.88	40.65	161,287	+0.65(+1.62%)
Mar 19, 2024	39.56	40.08	39.56	40.00	182,185	+0.30(+0.76%)
Mar 18, 2024	39.94	39.94	39.67	39.70	129,662	-0.12(-0.30%)
Mar 15, 2024	39.58	39.90	39.58	39.82	141,782	+0.12(+0.30%)
Mar 14, 2024	40.24	40.24	39.40	39.70	106,296	-0.59(-1.46%)
Mar 13, 2024	40.16	40.48	40.16	40.29	145,874	+0.07(+0.17%)
Mar 12, 2024	40.21	40.32	39.95	40.22	96,405	+0.05(+0.11%)
Mar 11, 2024	40.28	40.47	40.10	40.17	59,148	-0.26(-0.63%)
Mar 08, 2024	40.79	41.00	40.34	40.43	127,547	-0.04(-0.10%)
Mar 07, 2024	40.45	40.62	40.37	40.47	68,163	+0.31(+0.77%)
Mar 06, 2024	40.35	40.35	40.03	40.16	65,626	+0.16(+0.40%)
Mar 05, 2024	40.09	40.30	39.90	40.00	72,192	-0.29(-0.72%)
Mar 04, 2024	40.45	40.56	40.22	40.29	82,954	-0.05(-0.12%)
Mar 01, 2024	40.13	40.34	39.86	40.34	72,131	+0.29(+0.72%)
Feb 29, 2024	40.19	40.28	39.86	40.05	206,201	+0.24(+0.60%)
Feb 28, 2024	39.68	39.97	39.62	39.81	47,300	-0.16(-0.40%)
Feb 27, 2024	39.88	39.98	39.80	39.97	54,985	+0.34(+0.86%)
Feb 26, 2024	39.49	39.75	39.45	39.63	53,845	+0.11(+0.28%)
Feb 23, 2024	39.45	39.68	39.28	39.52	58,592	+0.10(+0.25%)
Feb 22, 2024	39.22	39.47	39.19	39.42	98,333	+0.35(+0.90%)
Feb 21, 2024	38.88	39.08	38.79	39.07	72,354	-0.11(-0.28%)
Feb 20, 2024	39.28	39.34	39.09	39.18	79,905	-0.44(-1.11%)
Feb 16, 2024	39.58	40.01	39.42	39.62	60,652	-0.31(-0.78%)
Feb 15, 2024	39.29	39.96	39.29	39.93	631,081	+0.84(+2.15%)
Feb 14, 2024	38.70	39.17	38.59	39.09	97,910	+0.82(+2.14%)
Feb 13, 2024	38.54	38.71	38.02	38.27	346,005	-1.37(-3.46%)
Feb 12, 2024	39.08	39.73	39.08	39.64	59,968	+0.53(+1.36%)
Feb 09, 2024	38.75	39.11	38.60	39.11	97,202	+0.50(+1.30%)
Feb 08, 2024	38.05	38.63	38.05	38.61	88,386	+0.57(+1.50%)
Feb 07, 2024	38.07	38.19	37.74	38.04	63,788	+0.06(+0.16%)
Feb 06, 2024	37.72	38.02	37.72	37.98	71,977	+0.23(+0.61%)
Feb 05, 2024	37.90	37.92	37.46	37.75	117,646	-0.53(-1.38%)
Feb 02, 2024	37.97	38.46	37.84	38.28	250,531	-0.12(-0.31%)
Feb 01, 2024	38.20	38.43	37.62	38.40	251,261	+0.49(+1.29%)
Jan 31, 2024	38.52	38.86	37.87	37.91	78,910	-0.77(-1.99%)
Jan 30, 2024	38.86	38.91	38.62	38.68	65,747	-0.34(-0.87%)
Jan 29, 2024	38.51	39.03	38.32	39.02	74,361	+0.52(+1.35%)
Jan 26, 2024	38.48	38.75	38.42	38.50	81,205	+0.16(+0.42%)
Jan 25, 2024	38.56	38.64	38.16	38.34	82,967	+0.22(+0.58%)
Jan 24, 2024	38.88	38.88	38.10	38.12	110,315	-0.34(-0.88%)
Jan 23, 2024	38.83	38.90	38.35	38.46	65,840	-0.14(-0.36%)
Jan 22, 2024	38.28	38.65	38.25	38.60	66,158	+0.64(+1.69%)
Jan 19, 2024	37.81	37.98	37.38	37.96	67,008	+0.40(+1.06%)
Jan 18, 2024	37.58	37.61	37.21	37.56	183,633	+0.22(+0.59%)
Jan 17, 2024	37.14	37.42	37.10	37.34	69,615	-0.34(-0.90%)
Jan 16, 2024	37.73	37.80	37.49	37.68	72,512	-0.34(-0.88%)
Jan 12, 2024	38.43	38.46	37.91	38.02	46,983	-0.08(-0.20%)
Jan 11, 2024	38.17	38.18	37.64	38.09	74,811	-0.17(-0.44%)
Jan 10, 2024	38.19	38.32	37.96	38.26	68,212	+0.08(+0.21%)
Jan 09, 2024	38.13	38.36	37.95	38.18	80,669	-0.31(-0.81%)
Jan 08, 2024	37.87	38.51	37.79	38.49	57,039	+0.60(+1.58%)
Jan 05, 2024	37.67	38.19	37.67	37.89	65,924	+0.04(+0.11%)
Jan 04, 2024	37.81	38.04	37.81	37.85	66,916	+0.01(+0.03%)
Jan 03, 2024	38.42	38.44	37.81	37.84	130,570	-1.06(-2.72%)
Jan 02, 2024	38.86	39.19	38.70	38.90	102,366	-0.20(-0.51%)
Dec 29, 2023	39.50	39.55	39.08	39.10	92,284	-0.44(-1.11%)
Dec 28, 2023	39.48	39.66	39.43	39.54	66,740	-0.05(-0.13%)
Dec 27, 2023	39.59	39.74	39.45	39.59	104,614	+0.08(+0.20%)
Dec 26, 2023	39.24	39.63	39.17	39.51	58,172	+0.40(+1.02%)
Dec 22, 2023	39.02	39.33	38.91	39.11	87,255	+0.34(+0.88%)
Dec 21, 2023	38.48	38.77	38.40	38.77	79,966	+0.68(+1.79%)
Dec 20, 2023	38.77	39.09	38.09	38.09	198,213	-0.76(-1.96%)
Dec 19, 2023	38.38	38.89	38.38	38.85	132,020	+0.68(+1.78%)
Dec 18, 2023	38.39	38.48	38.16	38.17	220,313	-0.11(-0.29%)
Dec 15, 2023	38.63	38.67	38.10	38.28	100,385	-0.31(-0.80%)
Dec 14, 2023	38.11	38.76	38.11	38.59	155,587	+1.08(+2.89%)
Dec 13, 2023	36.40	37.53	36.15	37.51	118,162	+1.12(+3.07%)
Dec 12, 2023	36.39	36.51	36.24	36.39	70,411	-0.05(-0.15%)
Dec 11, 2023	36.24	36.49	36.24	36.44	96,904	+0.13(+0.37%)
Dec 08, 2023	36.10	36.49	36.07	36.31	70,778	+0.16(+0.44%)
Dec 07, 2023	35.89	36.15	35.78	36.15	88,653	+0.31(+0.86%)
Dec 06, 2023	36.08	36.52	35.85	35.85	114,440	-0.04(-0.11%)
Dec 05, 2023	36.27	36.27	35.85	35.88	124,682	-0.47(-1.31%)
Dec 04, 2023	35.86	36.38	35.86	36.36	156,690	+0.37(+1.02%)