Nuveen ESG Emerging Markets Equity ETF

NUEM
🏛️ usa →
35.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.81 35.24 34.81 35.23 0.0M
2025-09-25 35.26 35.35 35.14 35.27 0.0M
2025-09-24 35.58 35.69 35.38 35.49 0.0M
2025-09-23 35.81 36.01 35.68 35.83 0.0M
2025-09-22 35.64 35.71 35.51 35.64 0.0M
2025-09-19 35.89 35.89 35.60 35.80 0.0M
2025-09-18 35.72 35.85 35.69 35.71 0.0M
2025-09-17 35.86 36.08 35.67 35.81 0.0M
2025-09-16 35.55 35.64 35.52 35.59 0.0M
2025-09-15 35.45 35.55 35.37 35.52 0.0M
2025-09-12 35.28 35.29 35.07 35.22 0.0M
2025-09-11 35.01 35.36 35.01 35.24 0.0M
2025-09-10 35.20 35.20 34.86 34.88 0.0M
2025-09-09 34.49 34.71 34.49 34.60 0.0M
2025-09-08 34.21 34.48 34.17 34.44 0.0M
2025-09-05 34.30 34.30 34.04 34.30 0.0M
2025-09-04 33.66 33.88 33.64 33.88 0.0M
2025-09-03 33.79 34.05 33.73 33.91 0.0M
2025-09-02 33.50 33.74 33.50 33.69 0.0M
2025-08-29 34.02 34.02 33.75 33.76 0.0M
2025-08-28 34.08 34.26 33.93 34.26 0.0M
2025-08-27 34.01 34.11 33.85 34.11 0.0M
2025-08-26 34.35 34.41 34.24 34.29 0.0M
2025-08-25 34.57 34.59 34.31 34.31 0.0M
2025-08-22 34.19 34.61 34.06 34.46 0.0M
2025-08-21 33.91 34.08 33.91 33.99 0.0M
2025-08-20 34.16 34.16 33.81 34.03 0.0M
2025-08-19 34.17 34.29 33.99 34.01 0.0M
2025-08-18 34.33 34.54 34.29 34.32 0.0M
2025-08-15 34.19 34.32 34.08 34.13 0.0M
2025-08-14 34.39 34.39 34.11 34.12 0.0M
2025-08-13 34.72 34.72 34.51 34.65 0.0M
2025-08-12 34.19 34.29 33.98 34.25 0.0M
2025-08-11 34.02 34.16 33.82 33.96 0.0M
2025-08-08 34.00 34.05 33.88 34.03 0.0M
2025-08-07 34.05 34.14 33.94 34.03 0.0M
2025-08-06 33.58 33.82 33.58 33.82 0.0M
2025-08-05 33.65 33.77 33.56 33.71 0.0M
2025-08-04 33.41 33.62 33.33 33.50 0.0M
2025-08-01 33.30 33.30 32.89 33.06 0.0M
2025-07-31 33.21 33.38 33.13 33.29 0.0M
2025-07-30 33.47 33.64 33.28 33.39 0.0M
2025-07-29 33.73 33.77 33.54 33.56 0.0M
2025-07-28 33.62 33.74 33.39 33.69 0.0M
2025-07-25 33.81 33.92 33.70 33.81 0.0M
2025-07-24 33.99 34.03 33.85 34.00 0.0M
2025-07-23 33.99 34.15 33.87 34.15 0.0M
2025-07-22 33.67 33.81 33.58 33.69 0.0M
2025-07-21 33.93 34.03 33.76 33.87 0.0M
2025-07-18 33.81 33.98 33.68 33.68 0.0M
2025-07-17 33.53 33.81 33.49 33.78 0.0M
2025-07-16 33.36 33.60 33.36 33.59 0.0M
2025-07-15 33.50 33.62 33.39 33.59 0.1M
2025-07-14 33.23 33.36 33.15 33.36 0.0M
2025-07-11 33.23 33.33 33.09 33.13 0.2M
2025-07-10 33.34 33.50 33.34 33.38 0.0M
2025-07-09 33.40 33.44 33.20 33.36 0.0M
2025-07-08 33.35 33.47 33.33 33.40 0.0M
2025-07-07 33.20 33.36 33.04 33.08 0.0M
2025-07-03 33.72 33.81 33.52 33.53 0.0M
2025-07-02 33.14 33.36 33.12 33.35 0.0M
2025-07-01 33.39 33.42 33.22 33.24 0.1M
2025-06-30 33.15 33.30 33.08 33.21 0.0M
2025-06-27 33.20 33.20 33.01 33.16 0.0M
2025-06-26 33.15 33.40 33.15 33.18 0.0M
2025-06-25 33.18 33.27 33.05 33.19 0.0M
2025-06-24 32.68 33.11 32.68 33.02 0.0M
2025-06-23 32.00 32.25 31.92 32.19 0.0M
2025-06-20 32.11 32.11 31.87 31.99 0.0M
2025-06-18 32.03 32.22 31.91 31.91 0.0M
2025-06-17 32.12 32.25 31.84 31.84 0.0M
2025-06-16 32.41 32.53 32.25 32.36 0.0M
2025-06-13 31.69 32.09 31.69 31.81 0.0M
2025-06-12 32.34 32.54 32.21 32.32 0.0M
2025-06-11 32.54 32.56 32.28 32.42 0.0M
2025-06-10 32.15 32.29 32.01 32.20 0.0M
2025-06-09 32.06 32.06 31.80 31.88 0.0M
2025-06-06 31.58 31.75 31.42 31.53 0.0M
2025-06-05 31.51 31.70 31.35 31.42 0.0M
2025-06-04 31.21 31.38 31.18 31.26 0.0M
2025-06-03 30.80 30.99 30.79 30.86 0.0M
2025-06-02 30.63 30.74 30.54 30.72 0.0M
2025-05-30 30.83 30.83 30.44 30.63 0.0M
2025-05-29 31.21 31.21 30.88 30.91 0.0M
2025-05-28 30.80 31.05 30.74 30.90 0.0M
2025-05-27 30.91 31.13 30.74 30.93 0.0M
2025-05-23 30.92 31.05 30.74 31.04 0.1M
2025-05-22 30.92 31.20 30.79 30.92 0.0M
2025-05-21 31.03 31.16 30.88 30.97 0.1M
2025-05-20 30.92 31.14 30.74 30.97 0.0M
2025-05-19 30.48 31.14 30.48 31.01 0.1M
2025-05-16 31.05 31.17 30.90 31.03 0.0M
2025-05-15 31.25 31.25 30.82 31.02 0.0M
2025-05-14 31.06 31.15 30.82 30.84 0.0M
2025-05-13 30.71 30.91 30.67 30.83 0.0M
2025-05-12 30.61 30.87 30.61 30.74 0.1M
2025-05-09 30.12 30.25 29.90 30.03 0.0M
2025-05-08 29.92 30.19 29.75 29.75 0.0M
2025-05-07 29.95 30.25 29.77 29.82 0.0M
2025-05-06 30.13 30.42 30.09 30.41 0.5M
2025-05-05 30.35 30.48 30.21 30.21 0.0M
2025-05-02 30.14 30.35 29.97 30.31 0.0M
2025-05-01 29.38 29.59 29.25 29.26 0.0M
2025-04-30 29.26 29.66 29.05 29.35 0.0M
2025-04-29 29.46 29.46 29.18 29.35 0.0M
2025-04-28 29.38 29.41 28.97 29.22 0.0M
2025-04-25 29.11 29.21 28.84 29.21 0.0M
2025-04-24 28.83 29.23 28.83 29.10 0.0M
2025-04-23 29.17 29.31 28.78 29.07 0.0M
2025-04-22 28.54 28.84 28.35 28.80 0.0M
2025-04-21 28.28 28.46 27.97 28.04 0.1M
2025-04-17 28.36 28.52 28.17 28.28 0.0M
2025-04-16 28.27 28.46 27.93 28.10 0.0M
2025-04-15 28.42 28.70 28.26 28.27 0.0M
2025-04-14 28.28 28.54 28.25 28.25 0.0M
2025-04-11 27.59 28.20 27.59 28.02 0.1M
2025-04-10 27.47 27.61 26.94 27.21 0.1M
2025-04-09 26.40 29.17 25.89 27.57 0.1M
2025-04-08 27.16 27.16 25.85 25.97 0.1M
2025-04-07 26.05 27.12 25.86 26.58 0.1M
2025-04-04 27.74 27.85 27.14 27.46 0.1M
2025-04-03 29.03 29.06 28.71 28.71 0.0M
2025-04-02 29.22 29.46 29.22 29.31 0.0M
2025-04-01 29.18 29.43 29.07 29.26 0.0M
2025-03-31 29.14 29.33 28.96 29.25 0.0M
2025-03-28 29.63 29.73 29.21 29.25 0.0M
2025-03-27 29.87 30.06 29.79 29.91 0.2M
2025-03-26 29.89 29.89 29.62 29.67 0.1M
2025-03-25 29.97 30.04 29.89 29.89 0.0M
2025-03-24 30.06 30.12 29.97 29.97 0.0M
2025-03-21 29.85 29.93 29.70 29.76 0.0M
2025-03-20 30.00 30.20 29.86 30.16 0.0M
2025-03-19 30.31 30.48 30.17 30.23 0.0M
2025-03-18 30.28 30.31 30.13 30.27 0.0M
2025-03-17 30.07 30.43 30.07 30.33 0.0M
2025-03-14 29.85 30.08 29.71 30.04 0.0M
2025-03-13 29.33 29.52 29.33 29.46 0.0M
2025-03-12 29.53 29.77 29.31 29.57 0.0M
2025-03-11 29.42 29.58 29.24 29.39 0.0M
2025-03-10 29.43 29.49 29.05 29.20 0.0M
2025-03-07 29.86 30.07 29.72 30.05 0.0M
2025-03-06 29.99 30.05 29.72 29.85 0.0M
2025-03-05 29.55 30.07 29.55 30.05 0.0M
2025-03-04 28.96 29.32 28.70 29.02 0.1M
2025-03-03 29.31 29.49 28.81 28.81 0.0M
2025-02-28 29.25 29.32 28.96 29.06 0.0M
2025-02-27 29.95 30.04 29.64 29.82 0.0M
2025-02-26 30.19 30.44 30.14 30.28 0.0M
2025-02-25 29.97 30.12 29.84 29.96 0.0M
2025-02-24 30.22 30.24 29.79 29.92 0.0M
2025-02-21 30.60 30.78 30.32 30.41 0.0M
2025-02-20 30.50 30.60 30.21 30.42 0.1M
2025-02-19 30.27 30.36 30.20 30.23 0.0M
2025-02-18 30.47 30.47 30.17 30.18 0.0M
2025-02-14 30.33 30.43 30.13 30.29 0.0M
2025-02-13 29.88 30.28 29.80 30.19 0.1M
2025-02-12 29.84 30.27 29.74 29.98 0.0M
2025-02-11 29.83 29.94 29.78 29.86 0.1M
2025-02-10 29.82 30.00 29.80 29.92 0.0M
2025-02-07 29.87 29.89 29.55 29.61 0.1M
2025-02-06 29.60 29.83 29.56 29.83 0.5M
2025-02-05 29.50 29.65 29.40 29.48 0.0M
2025-02-04 29.51 29.69 29.40 29.63 0.0M
2025-02-03 28.92 29.34 28.88 29.24 0.0M
2025-01-31 29.58 29.63 29.15 29.15 0.0M
2025-01-30 29.26 29.76 29.26 29.44 0.0M
2025-01-29 29.20 29.35 29.03 29.04 0.0M
2025-01-28 29.02 29.14 28.81 29.12 0.0M
2025-01-27 28.91 29.18 28.91 29.04 0.0M
2025-01-24 29.54 29.59 29.35 29.35 0.0M
2025-01-23 29.23 29.42 29.11 29.40 0.1M
2025-01-22 29.21 29.39 29.11 29.16 0.1M
2025-01-21 29.15 29.35 28.96 29.13 0.0M
2025-01-17 28.94 29.19 28.93 29.08 0.0M
2025-01-16 28.87 28.93 28.71 28.71 0.0M
2025-01-15 28.79 28.98 28.62 28.98 0.0M
2025-01-14 28.59 28.60 28.30 28.35 0.0M
2025-01-13 27.95 28.27 27.95 28.11 0.1M
2025-01-10 28.49 28.56 28.23 28.38 0.2M
2025-01-08 28.81 29.01 28.80 28.99 0.1M
2025-01-07 29.31 29.42 28.95 28.95 0.0M
2025-01-06 29.31 29.50 29.18 29.26 0.0M
2025-01-03 29.06 29.22 29.00 29.07 0.0M
2025-01-02 29.02 29.13 28.82 28.94 0.1M