Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

34.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 23.61 23.68 23.48 23.48 2,053 -0.17(-0.74%)
Nov 27, 2020 23.61 23.65 23.59 23.65 17,008 -0.32(-1.34%)
Nov 25, 2020 23.97 23.97 23.97 23.97 111 -0.00(-0.01%)
Nov 24, 2020 24.01 24.01 23.96 23.98 2,607 +0.36(+1.51%)
Nov 23, 2020 23.69 23.85 23.62 23.62 1,044 +0.07(+0.31%)
Nov 20, 2020 23.47 23.55 23.47 23.55 783 -0.09(-0.38%)
Nov 19, 2020 23.45 23.64 23.45 23.64 351 +0.06(+0.27%)
Nov 18, 2020 24.11 24.29 23.56 23.57 30,002 -0.62(-2.57%)
Nov 17, 2020 24.19 24.20 24.17 24.20 8,054 +0.16(+0.65%)
Nov 16, 2020 24.13 24.13 23.86 24.04 2,835 +0.36(+1.50%)
Nov 13, 2020 23.41 23.70 23.41 23.68 3,357 +0.76(+3.30%)
Nov 12, 2020 22.86 22.93 22.86 22.93 625 -0.41(-1.74%)
Nov 11, 2020 23.23 23.33 23.23 23.33 838 -0.23(-0.99%)
Nov 10, 2020 23.32 23.58 23.31 23.57 4,857 +0.77(+3.39%)
Nov 09, 2020 22.48 24.45 22.48 22.79 6,966 +1.40(+6.55%)
Nov 06, 2020 21.62 21.62 21.39 21.39 671 -0.20(-0.94%)
Nov 05, 2020 21.67 21.76 21.59 21.59 1,407 +0.07(+0.31%)
Nov 04, 2020 21.32 21.64 21.22 21.53 4,895 -0.18(-0.83%)
Nov 03, 2020 21.41 21.79 21.41 21.71 53,845 +0.70(+3.32%)
Nov 02, 2020 20.77 21.01 20.76 21.01 4,031 +0.49(+2.40%)
Oct 30, 2020 20.28 20.53 20.28 20.52 7,049 +0.10(+0.48%)
Oct 29, 2020 20.25 20.51 20.25 20.42 4,888 +0.31(+1.52%)
Oct 28, 2020 20.38 20.38 20.06 20.11 7,536 -0.65(-3.12%)
Oct 27, 2020 21.23 21.23 20.76 20.76 6,118 -0.39(-1.86%)
Oct 26, 2020 21.26 21.26 20.99 21.16 14,294 -0.31(-1.44%)
Oct 23, 2020 21.49 21.49 21.42 21.47 2,238 +0.07(+0.32%)
Oct 22, 2020 21.38 21.40 21.37 21.40 7,801 +0.31(+1.47%)
Oct 21, 2020 21.04 21.09 21.04 21.09 1,271 +0.06(+0.28%)
Oct 20, 2020 21.03 21.03 21.03 21.03 359 +0.24(+1.16%)
Oct 19, 2020 21.04 21.06 20.77 20.79 1,462 -0.38(-1.79%)
Oct 16, 2020 21.45 21.45 21.16 21.16 3,021 -0.27(-1.27%)
Oct 15, 2020 21.44 21.44 21.44 21.44 117 +0.06(+0.26%)
Oct 14, 2020 21.43 21.44 21.33 21.38 4,288 -0.23(-1.05%)
Oct 13, 2020 21.61 21.61 21.61 21.61 133 -0.37(-1.68%)
Oct 12, 2020 21.80 21.98 21.80 21.98 496 +0.07(+0.30%)
Oct 09, 2020 21.89 21.93 21.84 21.91 11,413 -0.15(-0.69%)
Oct 08, 2020 22.05 22.06 21.99 22.06 89,196 +0.34(+1.55%)
Oct 07, 2020 21.72 21.74 21.65 21.73 42,027 +0.09(+0.43%)
Oct 06, 2020 21.64 21.87 21.63 21.64 2,289 -0.11(-0.49%)
Oct 05, 2020 21.41 21.75 21.41 21.74 1,141,149 +0.09(+0.41%)
Oct 02, 2020 21.13 21.65 21.10 21.65 266,547 +0.47(+2.23%)
Oct 01, 2020 20.74 21.18 20.74 21.18 4,785 +0.63(+3.09%)
Sep 30, 2020 20.70 20.70 20.32 20.55 9,066 +0.06(+0.31%)
Sep 29, 2020 20.38 20.51 20.38 20.48 3,810 -0.35(-1.69%)
Sep 28, 2020 20.80 20.91 20.80 20.83 15,485 +0.52(+2.56%)
Sep 25, 2020 19.87 20.31 19.80 20.31 5,406 +0.48(+2.42%)
Sep 24, 2020 19.96 20.06 19.75 19.83 3,273 +0.00(+0.01%)
Sep 23, 2020 20.41 20.41 19.83 19.83 4,900 -0.55(-2.71%)
Sep 22, 2020 20.34 20.48 20.30 20.38 9,248 +0.23(+1.16%)
Sep 21, 2020 20.54 20.54 20.09 20.15 8,844 -0.76(-3.64%)
Sep 18, 2020 21.41 21.41 20.91 20.91 8,447 -0.53(-2.45%)
Sep 17, 2020 21.41 21.44 21.36 21.44 6,390 -0.30(-1.36%)
Sep 16, 2020 21.83 21.83 21.62 21.73 13,882 +0.11(+0.49%)
Sep 15, 2020 21.75 21.90 21.62 21.63 7,072 -0.08(-0.36%)
Sep 14, 2020 21.60 21.71 21.60 21.71 6,660 +0.83(+3.98%)
Sep 11, 2020 20.82 20.90 20.74 20.88 4,618 -0.18(-0.88%)
Sep 10, 2020 21.11 21.21 21.04 21.06 22,512 -0.19(-0.91%)
Sep 09, 2020 21.23 21.31 21.23 21.25 6,743 +0.08(+0.37%)
Sep 08, 2020 21.14 21.49 21.12 21.18 5,077 -0.34(-1.60%)
Sep 04, 2020 21.57 21.57 21.28 21.52 16,557 +0.17(+0.78%)
Sep 03, 2020 21.32 21.77 21.29 21.35 4,336 -0.05(-0.24%)
Sep 02, 2020 21.14 21.40 21.14 21.40 4,723 +0.34(+1.63%)
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.