Nushares Short-Term REIT ETF (NY: NURE )

32.51 -0.11 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 26.42 26.50 26.27 26.27 1,835 -0.19(-0.74%)
Nov 27, 2020 26.42 26.47 26.39 26.47 15,200 -0.36(-1.34%)
Nov 25, 2020 26.83 26.83 26.83 26.83 100 -0.00(-0.00%)
Nov 24, 2020 26.87 26.87 26.81 26.83 2,330 +0.40(+1.51%)
Nov 23, 2020 26.51 26.69 26.43 26.43 933 +0.08(+0.31%)
Nov 20, 2020 26.26 26.35 26.26 26.35 700 -0.10(-0.38%)
Nov 19, 2020 26.25 26.45 26.25 26.45 314 +0.07(+0.27%)
Nov 18, 2020 26.98 27.18 26.36 26.38 26,812 -0.70(-2.57%)
Nov 17, 2020 27.07 27.07 27.05 27.07 7,198 +0.17(+0.65%)
Nov 16, 2020 27.00 27.00 26.70 26.90 2,534 +0.40(+1.50%)
Nov 13, 2020 26.20 26.52 26.20 26.50 3,000 +0.85(+3.30%)
Nov 12, 2020 25.58 25.66 25.58 25.66 559 -0.45(-1.74%)
Nov 11, 2020 26.00 26.11 26.00 26.11 749 -0.26(-0.99%)
Nov 10, 2020 26.10 26.39 26.08 26.37 4,341 +0.87(+3.39%)
Nov 09, 2020 25.16 27.36 25.16 25.50 6,226 +1.57(+6.55%)
Nov 06, 2020 24.19 24.19 23.94 23.94 600 -0.23(-0.94%)
Nov 05, 2020 24.25 24.34 24.16 24.16 1,258 +0.08(+0.31%)
Nov 04, 2020 23.86 24.22 23.74 24.09 4,375 -0.20(-0.83%)
Nov 03, 2020 23.96 24.39 23.96 24.29 48,119 +0.78(+3.32%)
Nov 02, 2020 23.24 23.51 23.23 23.51 3,603 +0.55(+2.40%)
Oct 30, 2020 22.69 22.98 22.69 22.96 6,300 +0.11(+0.48%)
Oct 29, 2020 22.66 22.95 22.66 22.85 4,369 +0.34(+1.52%)
Oct 28, 2020 22.81 22.81 22.45 22.51 6,735 -0.73(-3.12%)
Oct 27, 2020 23.76 23.76 23.23 23.23 5,468 -0.44(-1.86%)
Oct 26, 2020 23.79 23.79 23.49 23.67 12,774 -0.35(-1.44%)
Oct 23, 2020 24.05 24.05 23.97 24.02 2,000 +0.08(+0.32%)
Oct 22, 2020 23.92 23.94 23.91 23.94 6,972 +0.35(+1.47%)
Oct 21, 2020 23.54 23.60 23.54 23.60 1,136 +0.07(+0.28%)
Oct 20, 2020 23.53 23.53 23.53 23.53 321 +0.27(+1.16%)
Oct 19, 2020 23.55 23.57 23.24 23.26 1,307 -0.42(-1.79%)
Oct 16, 2020 24.00 24.00 23.68 23.68 2,700 -0.31(-1.27%)
Oct 15, 2020 23.99 23.99 23.99 23.99 105 +0.06(+0.26%)
Oct 14, 2020 23.98 23.99 23.87 23.93 3,832 -0.25(-1.05%)
Oct 13, 2020 24.18 24.18 24.18 24.18 119 -0.41(-1.68%)
Oct 12, 2020 24.40 24.59 24.40 24.59 444 +0.07(+0.30%)
Oct 09, 2020 24.50 24.55 24.44 24.52 10,200 -0.17(-0.69%)
Oct 08, 2020 24.67 24.69 24.61 24.69 79,710 +0.38(+1.55%)
Oct 07, 2020 24.31 24.33 24.23 24.31 37,558 +0.10(+0.43%)
Oct 06, 2020 24.22 24.47 24.20 24.21 2,046 -0.12(-0.49%)
Oct 05, 2020 23.96 24.33 23.96 24.33 1,019,787 +0.10(+0.41%)
Oct 02, 2020 23.64 24.23 23.61 24.23 238,200 +0.53(+2.23%)
Oct 01, 2020 23.21 23.70 23.21 23.70 4,277 +0.71(+3.09%)
Sep 30, 2020 23.16 23.16 22.74 22.99 8,102 +0.07(+0.31%)
Sep 29, 2020 22.80 22.95 22.80 22.92 3,405 -0.39(-1.69%)
Sep 28, 2020 23.28 23.40 23.28 23.31 13,839 +0.43(+1.89%)
Sep 25, 2020 22.38 22.88 22.30 22.88 4,800 +0.54(+2.42%)
Sep 24, 2020 22.48 22.59 22.24 22.34 2,906 +0.00(+0.01%)
Sep 23, 2020 22.99 22.99 22.34 22.34 4,351 -0.62(-2.70%)
Sep 22, 2020 22.91 23.06 22.86 22.96 8,211 +0.26(+1.16%)
Sep 21, 2020 23.13 23.13 22.63 22.70 7,852 -0.86(-3.64%)
Sep 18, 2020 24.12 24.12 23.55 23.55 7,500 -0.59(-2.45%)
Sep 17, 2020 24.11 24.14 24.06 24.14 5,674 -0.33(-1.36%)
Sep 16, 2020 24.59 24.59 24.35 24.48 12,325 +0.12(+0.49%)
Sep 15, 2020 24.50 24.67 24.35 24.36 6,279 -0.09(-0.36%)
Sep 14, 2020 24.33 24.45 24.33 24.45 5,913 +0.94(+3.98%)
Sep 11, 2020 23.45 23.54 23.36 23.51 4,100 -0.21(-0.88%)
Sep 10, 2020 23.78 23.89 23.70 23.72 19,987 -0.22(-0.91%)
Sep 09, 2020 23.91 24.00 23.91 23.94 5,987 +0.09(+0.37%)
Sep 08, 2020 23.81 24.21 23.78 23.85 4,508 -0.39(-1.60%)
Sep 04, 2020 24.29 24.29 23.97 24.24 14,700 +0.19(+0.78%)
Sep 03, 2020 24.01 24.52 23.98 24.05 3,850 -0.06(-0.24%)
Sep 02, 2020 23.81 24.11 23.81 24.11 4,194 +0.39(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.