Nushares Short-Term REIT ETF (NY: NURE )

32.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.80 33.06 32.78 32.99 19,501 +0.32(+0.99%)
May 27, 2021 33.01 33.01 32.67 32.67 8,025 -0.11(-0.33%)
May 26, 2021 32.67 32.91 32.67 32.78 11,605 +0.22(+0.68%)
May 25, 2021 32.70 32.71 32.56 32.56 13,647 +0.03(+0.09%)
May 24, 2021 32.36 32.63 32.36 32.53 16,794 +0.36(+1.12%)
May 21, 2021 32.35 32.37 32.08 32.17 7,889 -0.07(-0.22%)
May 20, 2021 32.06 32.29 31.93 32.24 13,035 +0.26(+0.81%)
May 19, 2021 32.12 32.12 31.50 31.98 22,400 -0.28(-0.87%)
May 18, 2021 32.51 32.53 32.11 32.26 79,543 -0.04(-0.12%)
May 17, 2021 32.25 32.36 32.05 32.30 62,404 +0.08(+0.25%)
May 14, 2021 32.03 32.26 32.03 32.22 8,644 +0.40(+1.25%)
May 13, 2021 31.78 32.04 31.73 31.82 3,708 +0.62(+1.99%)
May 12, 2021 31.80 31.80 31.15 31.20 3,438 -0.82(-2.56%)
May 11, 2021 31.76 32.02 31.73 32.02 8,785 -0.35(-1.09%)
May 10, 2021 32.53 32.62 32.37 32.37 8,406 -0.04(-0.12%)
May 07, 2021 31.96 32.41 31.96 32.41 1,664 +0.46(+1.45%)
May 06, 2021 32.02 32.02 31.87 31.95 3,658 +0.23(+0.73%)
May 05, 2021 31.83 31.89 31.62 31.71 5,831 -0.40(-1.25%)
May 04, 2021 32.09 32.33 32.00 32.12 1,274 -0.28(-0.86%)
May 03, 2021 32.75 32.75 32.40 32.40 3,416 -0.18(-0.56%)
Apr 30, 2021 32.31 32.58 32.31 32.58 4,100 +0.10(+0.31%)
Apr 29, 2021 32.43 32.60 32.27 32.48 4,245 +0.33(+1.01%)
Apr 28, 2021 32.30 32.32 32.15 32.15 5,415 -0.10(-0.32%)
Apr 27, 2021 32.06 32.27 31.98 32.26 6,814 +0.13(+0.41%)
Apr 26, 2021 32.45 32.47 32.11 32.13 4,874 +0.01(+0.04%)
Apr 23, 2021 31.95 32.22 31.95 32.12 10,700 +0.17(+0.52%)
Apr 22, 2021 32.06 32.29 31.95 31.95 1,971 -0.16(-0.50%)
Apr 21, 2021 32.00 32.16 32.00 32.11 7,443 +0.30(+0.94%)
Apr 20, 2021 31.74 31.83 31.64 31.81 1,867 +0.27(+0.86%)
Apr 19, 2021 31.50 31.54 31.42 31.54 105,139 +0.15(+0.48%)
Apr 16, 2021 31.43 31.46 31.36 31.39 3,200 +0.15(+0.49%)
Apr 15, 2021 30.93 31.24 30.93 31.24 2,320 +0.38(+1.25%)
Apr 14, 2021 31.10 31.11 30.85 30.85 12,304 -0.14(-0.46%)
Apr 13, 2021 30.60 30.99 30.60 30.99 18,869 +0.22(+0.71%)
Apr 12, 2021 30.65 30.77 30.50 30.77 7,111 +0.07(+0.23%)
Apr 09, 2021 30.85 30.85 30.57 30.70 6,300 -0.02(-0.08%)
Apr 08, 2021 30.96 30.96 30.73 30.73 4,434 -0.12(-0.38%)
Apr 07, 2021 30.69 30.84 30.60 30.84 3,323 +0.15(+0.50%)
Apr 06, 2021 30.57 30.69 30.52 30.69 1,864 +0.10(+0.33%)
Apr 05, 2021 30.75 30.75 30.37 30.59 1,743 +0.04(+0.13%)
Apr 01, 2021 30.26 30.55 30.26 30.55 4,000 +0.33(+1.10%)
Mar 31, 2021 30.21 30.55 30.14 30.21 4,500 -0.26(-0.87%)
Mar 30, 2021 30.42 30.54 30.42 30.48 1,329 +0.13(+0.43%)
Mar 29, 2021 30.25 30.51 30.25 30.35 2,275 -0.36(-1.18%)
Mar 26, 2021 30.59 30.71 30.59 30.71 1,100 +0.40(+1.33%)
Mar 25, 2021 29.60 30.32 29.60 30.31 1,837 +0.28(+0.94%)
Mar 24, 2021 30.03 30.03 30.03 30.03 153 +0.06(+0.20%)
Mar 23, 2021 30.06 30.06 29.97 29.97 349 -0.14(-0.47%)
Mar 22, 2021 29.93 30.11 29.93 30.11 1,337 +0.05(+0.16%)
Mar 19, 2021 30.62 30.64 30.06 30.06 3,900 -0.82(-2.66%)
Mar 18, 2021 30.99 31.00 30.80 30.88 1,930 -0.18(-0.58%)
Mar 17, 2021 30.92 31.07 30.65 31.06 5,477 +0.12(+0.40%)
Mar 16, 2021 31.17 31.21 30.87 30.94 5,075 -0.23(-0.73%)
Mar 15, 2021 30.54 31.22 30.54 31.17 4,720 +0.69(+2.26%)
Mar 12, 2021 30.00 30.48 30.00 30.48 3,200 +0.70(+2.34%)
Mar 11, 2021 29.66 29.93 29.66 29.78 5,576 +0.20(+0.69%)
Mar 10, 2021 29.19 29.65 29.19 29.58 3,076 +0.34(+1.17%)
Mar 09, 2021 29.42 29.42 29.23 29.24 5,954 +0.02(+0.05%)
Mar 08, 2021 28.96 29.33 28.89 29.22 3,973 +0.59(+2.06%)
Mar 05, 2021 28.45 28.63 28.07 28.63 2,100 +0.25(+0.88%)
Mar 04, 2021 28.88 28.91 28.29 28.38 5,135 -0.56(-1.95%)
Mar 03, 2021 28.96 29.02 28.94 28.95 1,492 +0.15(+0.51%)
Mar 02, 2021 29.00 29.00 28.61 28.80 3,364 -0.10(-0.34%)
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.