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 (%)
Jul 30, 2021 36.31 36.83 36.21 36.21 6,877 -0.12(-0.33%)
Jul 29, 2021 36.17 36.55 36.17 36.33 8,698 +0.25(+0.68%)
Jul 28, 2021 35.94 36.24 35.94 36.08 6,674 -0.01(-0.02%)
Jul 27, 2021 35.91 36.29 35.91 36.09 22,759 +0.06(+0.17%)
Jul 26, 2021 36.04 36.05 35.80 36.03 39,299 +0.06(+0.15%)
Jul 23, 2021 35.72 36.03 35.72 35.97 247,596 +0.24(+0.69%)
Jul 22, 2021 35.93 35.93 35.66 35.73 12,197 -0.16(-0.45%)
Jul 21, 2021 35.86 36.14 35.83 35.89 15,088 +0.08(+0.22%)
Jul 20, 2021 35.10 35.99 35.07 35.81 29,088 +0.97(+2.77%)
Jul 19, 2021 35.22 35.22 34.62 34.84 18,429 -0.77(-2.18%)
Jul 16, 2021 35.80 35.94 35.62 35.62 242,810 -0.03(-0.08%)
Jul 15, 2021 35.51 35.68 35.43 35.65 4,003 +0.08(+0.22%)
Jul 14, 2021 35.42 35.62 35.42 35.57 13,149 +0.38(+1.07%)
Jul 13, 2021 35.81 35.81 35.13 35.19 137,563 -0.58(-1.61%)
Jul 12, 2021 35.57 35.80 35.31 35.77 12,875 +0.32(+0.90%)
Jul 09, 2021 34.96 35.49 34.91 35.45 32,685 +0.75(+2.16%)
Jul 08, 2021 34.54 34.85 34.54 34.70 12,077 -0.04(-0.12%)
Jul 07, 2021 34.59 34.85 34.59 34.74 9,602 +0.11(+0.31%)
Jul 06, 2021 34.24 34.64 34.12 34.63 57,826 +0.31(+0.90%)
Jul 02, 2021 34.43 34.43 34.21 34.32 6,125 +0.14(+0.40%)
Jul 01, 2021 34.11 34.42 33.96 34.18 21,405 +0.23(+0.67%)
Jun 30, 2021 34.05 34.22 33.96 33.96 20,676 -0.11(-0.33%)
Jun 29, 2021 34.24 34.38 34.07 34.07 5,517 -0.15(-0.44%)
Jun 28, 2021 34.76 34.76 33.94 34.22 15,793 -0.55(-1.57%)
Jun 25, 2021 34.52 34.77 34.51 34.77 11,371 +0.19(+0.56%)
Jun 24, 2021 34.70 34.70 34.41 34.57 8,879 -0.07(-0.20%)
Jun 23, 2021 34.66 34.77 34.64 34.64 5,415 +0.05(+0.13%)
Jun 22, 2021 34.88 34.88 34.50 34.60 5,219 -0.19(-0.55%)
Jun 21, 2021 34.05 34.86 34.05 34.79 166,194 +0.76(+2.24%)
Jun 18, 2021 34.56 34.56 34.03 34.03 7,795 -0.55(-1.60%)
Jun 17, 2021 34.50 34.58 34.36 34.58 3,650 -0.01(-0.03%)
Jun 16, 2021 34.66 34.95 34.59 34.59 8,519 -0.11(-0.31%)
Jun 15, 2021 34.93 34.94 34.61 34.70 8,926 -0.18(-0.52%)
Jun 14, 2021 34.93 35.00 34.72 34.88 15,355 +0.04(+0.11%)
Jun 11, 2021 34.72 34.84 34.60 34.84 17,552 +0.05(+0.15%)
Jun 10, 2021 34.53 34.91 34.52 34.79 11,540 +0.19(+0.55%)
Jun 09, 2021 34.77 34.89 34.53 34.60 26,479 -0.04(-0.11%)
Jun 08, 2021 34.41 34.69 34.37 34.64 13,205 +0.36(+1.05%)
Jun 07, 2021 33.76 34.39 33.76 34.28 12,542 +0.51(+1.52%)
Jun 04, 2021 33.94 33.94 33.64 33.77 10,616 +0.05(+0.13%)
Jun 03, 2021 34.13 34.13 33.64 33.72 25,912 -0.20(-0.60%)
Jun 02, 2021 33.72 33.95 33.62 33.92 15,031 +0.38(+1.12%)
Jun 01, 2021 33.27 33.57 33.06 33.55 30,695 +0.56(+1.68%)
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%)
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.