UK markets close in 8 hours

NuShares ESG Intl Dev Mkts Eq ETF (NUDM)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
30.40+0.38 (+1.27%)
At close: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202430.2630.4930.1830.4030.4026,500
01 May 202429.9230.3329.9030.0230.0255,300
30 Apr 202430.3230.4329.9930.0930.0925,000
29 Apr 202430.4430.5130.2730.4530.4523,000
26 Apr 202430.2130.3030.1130.3030.3032,400
25 Apr 202429.8530.0329.6730.0330.0331,200
24 Apr 202430.3030.3030.0230.0830.0839,300
23 Apr 202430.0630.2930.0630.2630.2641,600
22 Apr 202429.7730.0029.6429.9529.9530,900
19 Apr 202429.5829.7229.4329.5229.5245,000
18 Apr 202429.6429.8029.5229.6129.6153,600
17 Apr 202429.7829.8029.5029.5829.5853,600
16 Apr 202429.6929.6929.4129.5829.5899,600
15 Apr 202430.2930.3229.7129.8229.8265,800
12 Apr 202430.2830.2829.8829.9629.9672,800
11 Apr 202430.3730.4830.0030.4330.4354,800
10 Apr 202430.3430.5330.2430.3830.3853,200
09 Apr 202430.8930.8930.6230.6830.6814,000
08 Apr 202430.8730.8930.7830.7830.7815,500
05 Apr 202430.5530.7530.4430.6030.6032,600
04 Apr 202430.9831.0530.5230.5630.5637,500
03 Apr 202430.6630.8930.5530.8430.8433,900
02 Apr 202430.6630.7130.5230.6530.6546,700
01 Apr 202430.9531.0830.7530.9230.9272,400
28 Mar 202431.0231.1130.9331.0731.0732,600
27 Mar 202430.9931.1530.8831.1531.15402,700
26 Mar 202431.0231.1430.8930.9630.9614,800
25 Mar 202430.9031.0730.8630.8930.8928,200
22 Mar 202430.9831.0530.8630.9530.9518,400
21 Mar 202431.0431.1430.9730.9930.9931,600
20 Mar 202430.6731.1830.6731.1131.1121,100
19 Mar 202430.6330.8130.5230.6630.6618,800
18 Mar 202430.8030.8530.6730.6830.6837,400
15 Mar 202430.6930.7730.6030.6730.6725,300
14 Mar 202430.9130.9130.5730.6230.6219,700
13 Mar 202430.9331.0430.8430.9430.9426,500
12 Mar 202430.7231.0030.6130.9430.9433,300
11 Mar 202430.6430.7430.5130.7130.7133,300
08 Mar 202431.0431.0930.7730.8030.8025,300
07 Mar 202430.7631.0330.7630.9030.9028,300
06 Mar 202430.4730.6730.3930.5230.5265,800
05 Mar 202430.2530.2730.0630.1530.1522,100
04 Mar 202430.1630.2830.1630.2030.2041,400
01 Mar 202430.0930.4030.0130.4030.4025,700
29 Feb 202430.0830.1629.8630.0230.0233,200
28 Feb 202429.8829.9929.8529.9629.9632,300
27 Feb 202430.0630.1329.9630.0930.0948,100
26 Feb 202430.0630.1529.9730.0230.0244,800
23 Feb 202430.0730.1230.0030.0530.0534,700
22 Feb 202429.9630.0829.9230.0530.0525,900
21 Feb 202429.5929.7629.5329.7529.7538,700
20 Feb 202429.6429.7529.3729.6829.6841,100
16 Feb 202429.5229.7529.5229.6129.6130,400
15 Feb 202429.2929.6329.2929.4729.4721,100
14 Feb 202429.0229.1929.0029.1929.1930,900
13 Feb 202428.9528.9928.7128.7728.7739,000
12 Feb 202429.1129.3029.1129.2229.2230,900
09 Feb 202429.0829.2329.0029.2329.2327,200
08 Feb 202429.1229.1829.0129.0629.0631,100
07 Feb 202429.2129.3029.1329.1529.1539,200
06 Feb 202429.0729.3029.0629.2629.2637,100
05 Feb 202428.9829.2228.9229.1429.1472,500
02 Feb 202429.2429.3429.1029.2229.2262,100
01 Feb 202429.2629.5629.2429.5429.5433,800
31 Jan 202429.4629.6529.1829.2129.21196,800
30 Jan 202429.3329.4229.2729.4129.4135,500
29 Jan 202429.2029.4029.1729.3929.3936,800
26 Jan 202429.2429.3229.2229.2529.2542,300
25 Jan 202429.1129.1628.9929.0929.0966,000
24 Jan 202429.1729.2429.0129.0129.0134,900
23 Jan 202428.8328.8928.6828.8428.8430,800
22 Jan 202428.8929.0228.8728.9528.9526,600
19 Jan 202428.6128.8828.5528.8828.8846,300
18 Jan 202428.5728.7228.5128.6728.6758,100
17 Jan 202428.3828.5128.2228.4428.4482,500
16 Jan 202428.8528.9128.6528.7628.76121,600
12 Jan 202429.2529.3429.1529.1529.1527,800
11 Jan 202429.2029.2028.8929.1529.1541,400
10 Jan 202429.0629.1929.0429.1629.1675,900
09 Jan 202428.9729.0328.9129.0029.0026,700
08 Jan 202429.0229.2529.0229.2429.2421,000
05 Jan 202428.9429.1728.8828.9228.9288,000
04 Jan 202428.8029.0328.7628.8928.8937,300
03 Jan 202428.7928.9128.6828.8328.8371,300
02 Jan 202429.0929.2429.0129.0929.0986,800
29 Dec 202329.3929.5329.3729.4229.4272,000
28 Dec 202329.4729.5829.3629.3629.3637,100
27 Dec 202329.3029.4829.2829.3929.3924,000
26 Dec 202329.1129.3929.1129.2329.2321,400
22 Dec 202329.1229.2229.0529.1029.1034,700
21 Dec 202328.9429.0828.8529.0429.0442,800
20 Dec 202328.8629.0128.5928.5928.5951,000
19 Dec 202328.8328.9928.8128.8728.87159,200
18 Dec 202328.7628.7628.5628.6728.6765,400
15 Dec 202328.7728.8028.5628.5628.5633,400
14 Dec 202328.9228.9828.7528.7628.7637,800
14 Dec 20230.924 Dividend
13 Dec 202329.4929.7429.0629.6428.7121,500
12 Dec 202329.0029.2229.0029.2228.3131,800
11 Dec 202329.0429.2129.0429.1428.2338,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...