Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

30.60 +0.24 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 30.37 30.44 30.35 30.42 4,500 +0.06(+0.21%)
Aug 29, 2019 30.48 30.48 30.32 30.36 3,036 +0.17(+0.57%)
Aug 28, 2019 30.10 30.23 30.10 30.19 3,850 +0.05(+0.17%)
Aug 27, 2019 30.32 30.32 30.13 30.13 5,592 -0.02(-0.05%)
Aug 26, 2019 29.99 30.15 29.98 30.15 977 +0.18(+0.62%)
Aug 23, 2019 30.47 30.53 29.96 29.96 5,700 -0.47(-1.56%)
Aug 22, 2019 30.28 30.44 30.18 30.44 3,770 +0.23(+0.76%)
Aug 21, 2019 30.26 30.26 30.10 30.21 4,160 +0.06(+0.21%)
Aug 20, 2019 30.49 30.49 30.15 30.15 4,831 -0.18(-0.60%)
Aug 19, 2019 30.29 30.36 30.18 30.33 6,025 +0.26(+0.86%)
Aug 16, 2019 29.74 30.15 29.74 30.07 4,100 +0.29(+0.96%)
Aug 15, 2019 29.66 29.78 29.66 29.78 5,397 +0.29(+0.98%)
Aug 14, 2019 29.64 29.80 29.44 29.49 5,377 -0.41(-1.39%)
Aug 13, 2019 30.00 30.00 29.76 29.91 6,562 -0.03(-0.09%)
Aug 12, 2019 29.92 30.05 29.84 29.94 6,751 +0.03(+0.09%)
Aug 09, 2019 29.89 29.91 29.72 29.91 16,000 +0.03(+0.09%)
Aug 08, 2019 29.42 29.91 29.42 29.88 7,076 +0.44(+1.50%)
Aug 07, 2019 29.23 29.61 29.12 29.44 6,903 +0.21(+0.73%)
Aug 06, 2019 28.98 29.35 28.91 29.23 5,896 +0.36(+1.25%)
Aug 05, 2019 29.09 29.09 28.62 28.87 5,573 -0.62(-2.10%)
Aug 02, 2019 29.35 29.61 29.35 29.49 7,200 +0.16(+0.55%)
Aug 01, 2019 29.13 29.47 29.09 29.33 2,477 -0.05(-0.16%)
Jul 31, 2019 29.80 29.95 29.37 29.37 6,706 -0.23(-0.78%)
Jul 30, 2019 29.61 29.82 29.53 29.60 6,738 +0.00(+0.01%)
Jul 29, 2019 29.57 29.73 29.43 29.60 6,979 +0.18(+0.61%)
Jul 26, 2019 29.56 29.57 29.32 29.42 12,300 +0.09(+0.30%)
Jul 25, 2019 29.25 29.35 29.24 29.33 5,142 +0.02(+0.07%)
Jul 24, 2019 29.43 29.43 29.21 29.31 12,418 -0.05(-0.18%)
Jul 23, 2019 29.08 29.41 29.08 29.36 13,912 +0.32(+1.10%)
Jul 22, 2019 29.22 29.22 29.05 29.05 12,638 -0.13(-0.46%)
Jul 19, 2019 29.71 29.71 29.18 29.18 6,500 -0.50(-1.69%)
Jul 18, 2019 29.52 29.74 29.52 29.68 4,023 -0.07(-0.24%)
Jul 17, 2019 29.95 29.95 29.63 29.75 8,602 -0.12(-0.41%)
Jul 16, 2019 29.85 29.95 29.80 29.87 9,059 -0.02(-0.08%)
Jul 15, 2019 29.89 30.00 29.89 29.89 6,312 +0.01(+0.02%)
Jul 12, 2019 29.90 29.95 29.81 29.89 6,200 +0.05(+0.18%)
Jul 11, 2019 30.15 30.21 29.74 29.84 6,005 -0.37(-1.23%)
Jul 10, 2019 29.97 30.21 29.97 30.21 4,674 +0.17(+0.58%)
Jul 09, 2019 29.88 30.04 29.77 30.04 6,901 +0.13(+0.43%)
Jul 08, 2019 29.80 29.97 29.80 29.91 1,922 +0.15(+0.49%)
Jul 05, 2019 29.47 29.76 29.46 29.76 23,200 -0.05(-0.17%)
Jul 03, 2019 29.50 29.82 29.50 29.81 4,200 +0.34(+1.16%)
Jul 02, 2019 29.51 29.52 29.43 29.47 4,195 +0.37(+1.28%)
Jul 01, 2019 29.17 29.17 28.71 29.09 5,474 +0.02(+0.09%)
Jun 28, 2019 29.04 29.20 29.03 29.07 6,000 +0.24(+0.82%)
Jun 27, 2019 28.76 28.83 28.74 28.83 153,624 +0.32(+1.12%)
Jun 26, 2019 28.69 28.76 28.38 28.51 3,720 -0.62(-2.14%)
Jun 25, 2019 29.55 29.57 29.14 29.14 4,236 -0.22(-0.76%)
Jun 24, 2019 29.53 29.55 29.36 29.36 3,123 -0.23(-0.76%)
Jun 21, 2019 29.53 29.59 29.47 29.59 4,400 -0.40(-1.32%)
Jun 20, 2019 30.00 30.07 29.94 29.98 9,310 +0.10(+0.35%)
Jun 19, 2019 29.73 29.90 29.62 29.88 4,128 +0.06(+0.21%)
Jun 18, 2019 30.09 30.30 29.68 29.81 7,841 -0.04(-0.13%)
Jun 17, 2019 29.80 29.85 29.78 29.85 3,517 +0.20(+0.68%)
Jun 14, 2019 29.64 29.70 29.59 29.65 4,900 -0.02(-0.06%)
Jun 13, 2019 29.61 29.67 29.53 29.67 16,456 +0.10(+0.35%)
Jun 12, 2019 29.58 29.69 29.55 29.56 6,287 -0.01(-0.02%)
Jun 11, 2019 29.40 29.57 29.35 29.57 845 +0.03(+0.09%)
Jun 10, 2019 29.67 29.67 29.38 29.54 4,522 +0.01(+0.03%)
Jun 07, 2019 29.58 29.64 29.51 29.54 4,800 +0.12(+0.42%)
Jun 06, 2019 29.48 29.48 29.21 29.41 5,527 -0.01(-0.05%)
Jun 05, 2019 29.08 29.43 29.08 29.43 2,887 +0.55(+1.89%)
Jun 04, 2019 28.94 28.94 28.73 28.88 2,968 -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.