NuShares ETF Trust - Nuveen ESG Emerging Markets Equity ETF (NUEM) Historical Stock Data
27.86 ↑0.60 (2.20%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NUEM is down -0.10% a day on average. There have been 13 days where NuShares ETF Trust - Nuveen ESG Emerging Markets Equity ETF closed green and 17 days where NUEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 27.51 | 27.86 | ↑$0.35 (1.27%) | 27.51 | 27.97 | 16.16K |
| 2024-05-01 | 27.28 | 27.26 | ↓$0.02 (-0.07%) | 27.25 | 27.60 | 17.47K |
| 2024-04-30 | 27.49 | 27.29 | ↓$0.20 (-0.73%) | 27.16 | 27.62 | 20.92K |
| 2024-04-29 | 27.45 | 27.75 | ↑$0.30 (1.09%) | 27.45 | 27.81 | 21.58K |
| 2024-04-26 | 27.35 | 27.38 | ↑$0.04 (0.13%) | 27.21 | 27.51 | 14.90K |
| 2024-04-25 | 26.82 | 27.18 | ↑$0.36 (1.34%) | 26.82 | 27.17 | 19.76K |
| 2024-04-24 | 27.07 | 27.04 | ↓$0.03 (-0.11%) | 26.85 | 27.18 | 15.33K |
| 2024-04-23 | 26.93 | 26.97 | ↑$0.04 (0.17%) | 26.84 | 27.11 | 14.46K |
| 2024-04-22 | 26.79 | 26.86 | ↑$0.07 (0.26%) | 26.61 | 27.02 | 35.81K |
| 2024-04-19 | 26.55 | 26.60 | ↑$0.05 (0.19%) | 26.47 | 26.76 | 42.52K |
| 2024-04-18 | 26.71 | 26.65 | ↓$0.06 (-0.22%) | 26.60 | 26.88 | 42.25K |
| 2024-04-17 | 26.66 | 26.49 | ↓$0.17 (-0.64%) | 26.43 | 26.80 | 62.69K |
| 2024-04-16 | 26.51 | 26.61 | ↑$0.10 (0.37%) | 26.40 | 26.69 | 47.88K |
| 2024-04-15 | 27.12 | 26.84 | ↓$0.28 (-1.03%) | 26.79 | 27.25 | 34.66K |
| 2024-04-12 | 27.39 | 27.05 | ↓$0.34 (-1.24%) | 26.99 | 27.39 | 22.56K |
| 2024-04-11 | 27.71 | 27.65 | ↓$0.06 (-0.22%) | 27.64 | 27.80 | 11.24K |
| 2024-04-10 | 27.81 | 27.64 | ↓$0.17 (-0.61%) | 27.52 | 27.83 | 26.13K |
| 2024-04-09 | 27.95 | 28.02 | ↑$0.07 (0.25%) | 27.90 | 28.13 | 20.64K |
| 2024-04-08 | 27.78 | 27.61 | ↓$0.17 (-0.61%) | 27.71 | 27.83 | 14.46K |
| 2024-04-05 | 27.66 | 27.56 | ↓$0.10 (-0.36%) | 27.51 | 27.69 | 13.37K |
| 2024-04-04 | 27.87 | 27.49 | ↓$0.38 (-1.36%) | 27.42 | 28.05 | 60.98K |
| 2024-04-03 | 27.45 | 27.65 | ↑$0.20 (0.73%) | 27.35 | 27.66 | 24.54K |
| 2024-04-02 | 27.64 | 27.64 | ↑$0.00 (0.02%) | 27.51 | 27.71 | 28.06K |
| 2024-04-01 | 27.83 | 27.82 | ↓$0.01 (-0.04%) | 27.55 | 27.93 | 72.17K |
| 2024-03-28 | 27.60 | 27.50 | ↓$0.10 (-0.36%) | 27.50 | 27.83 | 137.90K |
| 2024-03-27 | 27.56 | 27.67 | ↑$0.12 (0.42%) | 27.44 | 27.67 | 90.98K |
| 2024-03-26 | 27.65 | 27.50 | ↓$0.15 (-0.52%) | 27.46 | 27.65 | 38.16K |
| 2024-03-25 | 27.69 | 27.56 | ↓$0.13 (-0.47%) | 27.60 | 27.80 | 29.37K |
| 2024-03-22 | 27.60 | 27.70 | ↑$0.10 (0.37%) | 27.53 | 27.77 | 37.19K |
| 2024-03-21 | 28.07 | 27.75 | ↓$0.32 (-1.14%) | 27.75 | 28.09 | 23.54K |
Create an account or log in to view more rows.
$NUEM cant wait for next week
$NUEM I blocked some bears and I liked it!
$NUEM holding unfortunately lol
$NUEM the time is near
$NUEM Spike it!
$NUEM hang tight
ignore fud and buy dips if you can
everyone be okay????
$NUEM ADDING MORE…
$NUEM I can wait.
$NUEM It's coming
load 'em up.
$NUEM this sell-off is meh.