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 (%)
Aug 31, 2021 36.79 37.04 36.64 37.04 49,121 +0.19(+0.52%)
Aug 30, 2021 36.64 36.85 36.38 36.85 24,282 +0.37(+1.01%)
Aug 27, 2021 36.18 36.58 36.18 36.48 21,302 +0.45(+1.25%)
Aug 26, 2021 36.07 36.15 35.93 36.03 24,911 +0.14(+0.38%)
Aug 25, 2021 35.85 36.18 35.85 35.90 14,664 +0.17(+0.46%)
Aug 24, 2021 35.88 35.88 35.47 35.73 14,763 +0.01(+0.03%)
Aug 23, 2021 36.01 36.01 35.61 35.72 20,325 -0.15(-0.42%)
Aug 20, 2021 35.64 36.00 35.52 35.87 23,548 +0.29(+0.82%)
Aug 19, 2021 35.49 35.59 35.27 35.58 10,887 +0.05(+0.14%)
Aug 18, 2021 35.59 35.69 35.49 35.53 40,142 -0.15(-0.42%)
Aug 17, 2021 35.74 35.78 35.40 35.68 42,303 -0.17(-0.47%)
Aug 16, 2021 35.87 35.92 35.72 35.85 41,053 -0.06(-0.17%)
Aug 13, 2021 35.80 35.93 35.70 35.91 116,317 +0.09(+0.25%)
Aug 12, 2021 35.91 35.91 35.65 35.82 62,570 +0.07(+0.20%)
Aug 11, 2021 35.81 35.81 35.61 35.75 63,265 +0.14(+0.39%)
Aug 10, 2021 36.00 36.00 35.58 35.61 87,271 -0.30(-0.84%)
Aug 09, 2021 36.27 36.30 35.79 35.91 304,190 -0.35(-0.97%)
Aug 06, 2021 36.41 36.41 36.24 36.26 49,546 +0.01(+0.03%)
Aug 05, 2021 35.80 36.25 35.80 36.25 46,317 +0.43(+1.20%)
Aug 04, 2021 35.95 36.07 35.72 35.82 101,777 -0.27(-0.75%)
Aug 03, 2021 36.24 36.24 35.76 36.09 101,797 -0.04(-0.12%)
Aug 02, 2021 36.30 36.54 36.13 36.13 12,334 -0.08(-0.21%)
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%)
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.