NuShares ETF Trust - Nuveen ESG International Developed Markets Equity ETF (NUDM) Historical Stock Data
30.19 ↓0.07 (-0.23%)
As of April 24, 2024, 9:36am EST.
Historical Data
In the past 30 trading days, NUDM is down -0.02% a day on average. There have been 13 days where NuShares ETF Trust - Nuveen ESG International Developed Markets Equity ETF closed green and 17 days where NUDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 30.09 | 30.26 | ↑$0.17 (0.56%) | 30.09 | 30.29 | 41.65K |
| 2024-04-22 | 29.64 | 29.95 | ↑$0.31 (1.05%) | 29.64 | 30.00 | 30.89K |
| 2024-04-19 | 29.58 | 29.52 | ↓$0.06 (-0.20%) | 29.43 | 29.72 | 44.96K |
| 2024-04-18 | 29.64 | 29.61 | ↓$0.03 (-0.10%) | 29.52 | 29.80 | 53.57K |
| 2024-04-17 | 29.78 | 29.58 | ↓$0.20 (-0.68%) | 29.50 | 29.80 | 53.60K |
| 2024-04-16 | 29.41 | 29.58 | ↑$0.17 (0.58%) | 29.41 | 29.69 | 99.57K |
| 2024-04-15 | 30.15 | 29.82 | ↓$0.33 (-1.09%) | 29.72 | 30.23 | 65.80K |
| 2024-04-12 | 30.15 | 29.96 | ↓$0.19 (-0.63%) | 29.88 | 30.28 | 72.76K |
| 2024-04-11 | 30.37 | 30.43 | ↑$0.06 (0.20%) | 30.00 | 30.48 | 54.79K |
| 2024-04-10 | 30.35 | 30.38 | ↑$0.04 (0.12%) | 30.24 | 30.53 | 53.20K |
| 2024-04-09 | 30.89 | 30.68 | ↓$0.21 (-0.68%) | 30.62 | 30.89 | 14.02K |
| 2024-04-08 | 30.87 | 30.78 | ↓$0.09 (-0.29%) | 30.80 | 30.89 | 15.53K |
| 2024-04-05 | 30.55 | 30.60 | ↑$0.05 (0.16%) | 30.44 | 30.75 | 32.57K |
| 2024-04-04 | 30.98 | 30.56 | ↓$0.42 (-1.36%) | 30.52 | 31.05 | 37.51K |
| 2024-04-02 | 30.66 | 30.65 | ↓$0.01 (-0.03%) | 30.52 | 30.71 | 46.68K |
| 2024-04-01 | 30.99 | 30.92 | ↓$0.07 (-0.22%) | 30.75 | 31.08 | 72.45K |
| 2024-03-28 | 31.02 | 31.07 | ↑$0.05 (0.16%) | 30.93 | 31.11 | 32.62K |
| 2024-03-27 | 30.99 | 31.15 | ↑$0.16 (0.52%) | 30.88 | 31.15 | 402.74K |
| 2024-03-26 | 31.02 | 30.96 | ↓$0.06 (-0.19%) | 30.92 | 31.14 | 14.79K |
| 2024-03-25 | 30.90 | 30.89 | ↓$0.01 (-0.03%) | 30.89 | 31.07 | 28.20K |
| 2024-03-22 | 30.98 | 30.95 | ↓$0.03 (-0.10%) | 30.86 | 31.05 | 18.44K |
| 2024-03-21 | 31.04 | 30.99 | ↓$0.05 (-0.16%) | 30.97 | 31.14 | 31.59K |
| 2024-03-20 | 30.69 | 31.11 | ↑$0.42 (1.37%) | 30.69 | 31.18 | 21.14K |
| 2024-03-15 | 30.69 | 30.67 | ↓$0.02 (-0.07%) | 30.60 | 30.77 | 25.30K |
| 2024-03-08 | 31.04 | 30.80 | ↓$0.24 (-0.77%) | 30.77 | 31.09 | 25.28K |
| 2024-03-07 | 30.76 | 30.90 | ↑$0.14 (0.46%) | 30.76 | 31.03 | 28.27K |
| 2024-03-06 | 30.47 | 30.52 | ↑$0.05 (0.16%) | 30.39 | 30.67 | 65.77K |
| 2024-03-05 | 30.25 | 30.15 | ↓$0.10 (-0.33%) | 30.06 | 30.27 | 22.12K |
| 2024-03-04 | 30.16 | 30.20 | ↑$0.04 (0.12%) | 30.16 | 30.28 | 41.39K |
| 2024-03-01 | 30.09 | 30.40 | ↑$0.31 (1.03%) | 30.01 | 30.40 | 25.69K |
Create an account or log in to view more rows.
$NUDM HODL
$NUDM every dip gets bought up.
$NUDM To the moon!!
$NUDM The best investment you can make is an investment in yourself or another person
$NUDM peak frustration
$NUDM what time we going green?
$NUDM what happened?
$NUDM I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$NUDM nice gap
$NUDM Who else bought the dip on Friday?