Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

34.71 +0.06 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 27.49 27.97 27.49 27.82 7,421 +0.32(+1.17%)
Sep 29, 2022 27.84 27.84 27.29 27.50 21,022 -0.64(-2.28%)
Sep 28, 2022 27.67 28.23 27.48 28.14 17,652 +0.72(+2.64%)
Sep 27, 2022 27.89 28.10 27.35 27.42 36,005 -0.30(-1.07%)
Sep 26, 2022 28.44 28.44 27.58 27.71 184,460 -0.78(-2.73%)
Sep 23, 2022 28.45 28.81 28.28 28.49 66,715 -0.27(-0.95%)
Sep 22, 2022 28.66 28.87 28.55 28.77 48,463 -0.36(-1.22%)
Sep 21, 2022 29.90 29.90 29.12 29.12 23,905 -0.56(-1.88%)
Sep 20, 2022 29.88 29.92 29.55 29.68 55,234 -0.70(-2.30%)
Sep 19, 2022 30.26 30.38 30.22 30.38 11,248 -0.18(-0.58%)
Sep 16, 2022 30.41 30.57 30.11 30.55 12,786 -0.09(-0.29%)
Sep 15, 2022 31.13 31.27 30.64 30.64 24,948 -0.61(-1.95%)
Sep 14, 2022 31.56 31.56 31.05 31.25 10,951 -0.22(-0.71%)
Sep 13, 2022 31.87 31.95 31.36 31.47 11,489 -0.98(-3.01%)
Sep 12, 2022 32.34 32.55 32.34 32.45 9,668 +0.20(+0.63%)
Sep 09, 2022 32.10 32.36 31.95 32.25 12,533 +0.28(+0.87%)
Sep 08, 2022 31.79 32.13 31.79 31.97 9,798 +0.03(+0.09%)
Sep 07, 2022 31.44 31.94 31.44 31.94 3,978 +0.59(+1.87%)
Sep 06, 2022 31.12 31.45 30.99 31.35 9,380 +0.47(+1.54%)
Sep 02, 2022 31.31 31.47 30.88 30.88 6,737 -0.25(-0.81%)
Sep 01, 2022 30.85 31.13 30.47 31.13 17,087 +0.17(+0.54%)
Aug 31, 2022 31.42 31.45 30.92 30.96 32,776 -0.25(-0.80%)
Aug 30, 2022 31.67 31.69 31.21 31.21 19,098 -0.49(-1.56%)
Aug 29, 2022 32.05 32.05 31.71 31.71 8,125 -0.50(-1.56%)
Aug 26, 2022 32.93 32.93 32.19 32.21 7,663 -0.86(-2.59%)
Aug 25, 2022 32.88 33.06 32.78 33.06 8,123 +0.47(+1.43%)
Aug 24, 2022 32.29 32.72 32.29 32.60 6,930 +0.31(+0.95%)
Aug 23, 2022 32.74 32.74 32.21 32.29 15,227 -0.53(-1.61%)
Aug 22, 2022 33.13 33.14 32.79 32.82 6,691 -0.66(-1.98%)
Aug 19, 2022 33.59 33.70 33.40 33.48 12,314 -0.43(-1.26%)
Aug 18, 2022 34.16 34.21 33.91 33.91 8,923 -0.38(-1.11%)
Aug 17, 2022 34.17 34.44 33.96 34.29 44,200 -0.03(-0.08%)
Aug 16, 2022 34.24 34.46 34.24 34.32 31,776 +0.07(+0.19%)
Aug 15, 2022 34.05 34.28 34.05 34.25 8,374 +0.05(+0.14%)
Aug 12, 2022 33.88 34.21 33.87 34.21 10,413 +0.60(+1.77%)
Aug 11, 2022 33.64 33.85 33.55 33.61 14,195 +0.15(+0.44%)
Aug 10, 2022 33.28 33.50 33.14 33.46 53,717 +0.56(+1.70%)
Aug 09, 2022 32.55 32.91 32.49 32.91 14,604 +0.39(+1.20%)
Aug 08, 2022 32.63 32.74 32.39 32.52 10,296 +0.26(+0.81%)
Aug 05, 2022 31.79 32.26 31.79 32.25 10,700 +0.13(+0.41%)
Aug 04, 2022 31.95 32.12 31.77 32.12 13,446 +0.20(+0.64%)
Aug 03, 2022 32.00 32.38 31.92 31.92 26,174 +0.10(+0.32%)
Aug 02, 2022 32.27 32.36 31.82 31.82 17,472 -0.44(-1.36%)
Aug 01, 2022 32.45 32.45 32.18 32.25 21,971 -0.38(-1.17%)
Jul 29, 2022 32.40 32.75 32.40 32.64 50,487 +0.20(+0.60%)
Jul 28, 2022 31.49 32.44 31.49 32.44 56,820 +1.03(+3.29%)
Jul 27, 2022 31.43 31.45 31.09 31.41 6,470 +0.29(+0.93%)
Jul 26, 2022 30.97 31.21 30.97 31.12 19,231 +0.01(+0.03%)
Jul 25, 2022 31.03 31.16 30.98 31.11 79,642 +0.08(+0.27%)
Jul 22, 2022 31.15 31.31 30.83 31.03 109,231 +0.11(+0.36%)
Jul 21, 2022 30.54 30.91 30.54 30.91 18,140 +0.16(+0.51%)
Jul 20, 2022 30.57 31.00 30.52 30.76 14,702 +0.08(+0.27%)
Jul 19, 2022 30.37 30.71 30.14 30.67 8,365 +0.54(+1.79%)
Jul 18, 2022 30.41 30.42 30.13 30.13 40,902 -0.01(-0.05%)
Jul 15, 2022 29.99 30.28 29.82 30.15 17,346 +0.44(+1.49%)
Jul 14, 2022 29.41 29.82 29.41 29.71 13,404 -0.21(-0.72%)
Jul 13, 2022 29.41 29.97 29.39 29.92 37,131 +0.06(+0.19%)
Jul 12, 2022 30.12 30.14 29.70 29.86 21,188 -0.14(-0.47%)
Jul 11, 2022 29.98 30.08 29.87 30.00 11,267 -0.12(-0.40%)
Jul 08, 2022 30.19 30.26 30.03 30.12 6,793 -0.22(-0.74%)
Jul 07, 2022 30.47 30.58 30.27 30.35 8,100 +0.09(+0.31%)
Jul 06, 2022 30.30 30.51 30.25 30.25 4,455 +0.03(+0.09%)
Jul 05, 2022 30.05 30.23 29.68 30.23 26,613 -0.16(-0.53%)
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.