NuShares ETF Trust - Nuveen ESG Emerging Markets Equity ETF (NUEM) Historical Stock Data
26.60 ↓0.05 (-0.19%)
As of April 19, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, NUEM is down -0.16% a day on average. There have been 11 days where NuShares ETF Trust - Nuveen ESG Emerging Markets Equity ETF closed green and 19 days where NUEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 27.47 | 27.85 | ↑$0.38 (1.38%) | 27.39 | 27.87 | 33.18K |
| 2024-03-15 | 27.77 | 27.57 | ↓$0.20 (-0.70%) | 27.57 | 27.86 | 14.40K |
| 2024-03-08 | 27.85 | 27.75 | ↓$0.10 (-0.35%) | 27.67 | 28.00 | 20.31K |
| 2024-03-07 | 27.57 | 27.78 | ↑$0.21 (0.76%) | 27.52 | 27.78 | 18.98K |
| 2024-03-06 | 27.60 | 27.42 | ↓$0.18 (-0.65%) | 27.31 | 27.63 | 32.35K |
| 2024-03-05 | 27.21 | 27.20 | ↓$0.01 (-0.04%) | 26.93 | 27.26 | 29.31K |
| 2024-03-04 | 27.28 | 27.40 | ↑$0.12 (0.44%) | 27.28 | 27.46 | 15.68K |
| 2024-03-01 | 27.19 | 27.47 | ↑$0.28 (1.03%) | 27.19 | 27.58 | 11.48K |
| 2024-02-29 | 27.19 | 27.11 | ↓$0.08 (-0.29%) | 27.06 | 27.27 | 17.70K |
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.