Nushares Short-Term REIT ETF (NY: NURE )

32.66 +0.47 (+1.47%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 30.90 30.90 30.76 30.76 6,300 -0.13(-0.42%)
Nov 27, 2019 30.83 30.89 30.72 30.89 21,200 +0.13(+0.42%)
Nov 26, 2019 30.48 30.76 30.48 30.76 19,137 +0.48(+1.58%)
Nov 25, 2019 30.28 30.29 30.25 30.28 4,586 +0.19(+0.62%)
Nov 22, 2019 30.02 30.15 29.94 30.09 4,100 -0.01(-0.05%)
Nov 21, 2019 30.22 30.23 30.11 30.11 4,425 -0.47(-1.55%)
Nov 20, 2019 30.76 30.81 30.58 30.58 9,219 -0.12(-0.39%)
Nov 19, 2019 30.64 30.70 30.62 30.70 4,669 +0.08(+0.27%)
Nov 18, 2019 30.52 30.82 30.52 30.62 8,929 +0.09(+0.29%)
Nov 15, 2019 30.49 30.53 30.46 30.53 2,100 +0.19(+0.63%)
Nov 14, 2019 30.22 30.34 30.22 30.34 6,829 +0.23(+0.78%)
Nov 13, 2019 29.99 30.12 29.99 30.11 4,788 +0.32(+1.08%)
Nov 12, 2019 30.09 30.29 29.78 29.78 17,633 -0.30(-0.99%)
Nov 11, 2019 30.03 30.27 29.99 30.08 1,911 -0.04(-0.12%)
Nov 08, 2019 30.28 30.28 30.12 30.12 1,500 -0.11(-0.38%)
Nov 07, 2019 30.40 30.40 30.16 30.23 5,008 -0.40(-1.31%)
Nov 06, 2019 30.75 30.75 30.62 30.63 3,179 +0.09(+0.28%)
Nov 05, 2019 30.90 30.90 30.39 30.55 3,362 -0.38(-1.21%)
Nov 04, 2019 31.22 31.22 30.86 30.92 3,869 -0.16(-0.52%)
Nov 01, 2019 31.19 31.19 30.91 31.09 27,300 +0.08(+0.25%)
Oct 31, 2019 30.88 31.01 30.88 31.01 168,871 +0.12(+0.39%)
Oct 30, 2019 30.72 30.89 30.66 30.89 27,038 +0.05(+0.17%)
Oct 29, 2019 30.91 30.98 30.83 30.83 2,665 -0.04(-0.14%)
Oct 28, 2019 30.90 30.90 30.86 30.88 2,669 -0.05(-0.15%)
Oct 25, 2019 31.00 31.00 30.90 30.92 2,200 -0.33(-1.05%)
Oct 24, 2019 31.16 31.30 31.14 31.25 6,517 +0.03(+0.10%)
Oct 23, 2019 31.32 31.32 31.00 31.22 6,953 +0.01(+0.04%)
Oct 22, 2019 31.50 31.51 31.19 31.21 2,801 -0.07(-0.24%)
Oct 21, 2019 31.15 31.28 31.15 31.28 1,312 +0.29(+0.94%)
Oct 18, 2019 30.76 30.99 30.76 30.99 4,200 +0.21(+0.68%)
Oct 17, 2019 30.92 30.92 30.74 30.78 3,916 -0.02(-0.06%)
Oct 16, 2019 30.83 30.83 30.64 30.80 3,235 +0.04(+0.12%)
Oct 15, 2019 30.85 30.85 30.66 30.76 3,048 +0.01(+0.02%)
Oct 14, 2019 31.02 31.02 30.68 30.75 4,366 -0.07(-0.22%)
Oct 11, 2019 30.91 30.92 30.82 30.82 3,100 -0.02(-0.06%)
Oct 10, 2019 30.73 30.90 30.73 30.84 3,417 +0.07(+0.23%)
Oct 09, 2019 30.90 30.91 30.75 30.77 4,590 +0.01(+0.03%)
Oct 08, 2019 30.62 30.93 30.59 30.76 4,791 -0.11(-0.36%)
Oct 07, 2019 30.84 30.90 30.76 30.87 4,884 +0.02(+0.05%)
Oct 04, 2019 30.62 30.86 30.62 30.86 3,900 +0.22(+0.71%)
Oct 03, 2019 30.58 30.70 30.38 30.64 8,993 +0.19(+0.63%)
Oct 02, 2019 30.43 30.45 30.27 30.45 8,361 -0.07(-0.24%)
Oct 01, 2019 30.41 30.58 30.39 30.52 12,295 -0.24(-0.77%)
Sep 30, 2019 30.77 30.84 30.76 30.76 2,958 +0.14(+0.47%)
Sep 27, 2019 30.73 30.80 30.51 30.62 155,100 -0.09(-0.30%)
Sep 26, 2019 30.86 30.86 30.57 30.71 6,696 -0.19(-0.62%)
Sep 25, 2019 30.86 30.96 30.80 30.90 4,062 +0.10(+0.31%)
Sep 24, 2019 30.94 30.97 30.68 30.80 2,274 +0.05(+0.18%)
Sep 23, 2019 30.82 30.87 30.72 30.75 4,179 -0.02(-0.06%)
Sep 20, 2019 30.81 30.89 30.75 30.77 2,600 -0.03(-0.08%)
Sep 19, 2019 30.80 30.87 30.79 30.79 4,621 -0.01(-0.03%)
Sep 18, 2019 30.69 30.80 30.69 30.80 1,944 -0.04(-0.13%)
Sep 17, 2019 30.78 30.84 30.70 30.84 2,983 +0.18(+0.60%)
Sep 16, 2019 30.54 30.66 30.48 30.66 4,254 +0.22(+0.73%)
Sep 13, 2019 30.66 30.66 30.30 30.44 2,200 -0.10(-0.33%)
Sep 12, 2019 30.60 31.11 30.46 30.54 6,186 -0.01(-0.04%)
Sep 11, 2019 30.23 30.55 30.20 30.55 11,210 +0.22(+0.74%)
Sep 10, 2019 30.29 30.37 29.99 30.33 16,558 -0.31(-1.03%)
Sep 09, 2019 30.72 30.72 30.55 30.64 5,388 -0.08(-0.27%)
Sep 06, 2019 30.74 30.79 30.71 30.72 5,100 +0.07(+0.21%)
Sep 05, 2019 30.73 30.73 30.63 30.66 6,424 -0.10(-0.32%)
Sep 04, 2019 30.56 30.78 30.56 30.76 5,558 +0.21(+0.67%)
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.