Nushares Short-Term REIT ETF (NY: NURE )

34.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 36.15 36.15 35.29 35.29 13,545 -0.65(-1.81%)
Sep 29, 2021 35.84 36.05 35.84 35.94 137,802 +0.31(+0.87%)
Sep 28, 2021 35.62 35.73 35.24 35.63 11,267 -0.14(-0.39%)
Sep 27, 2021 36.33 36.55 35.73 35.77 8,808 -0.52(-1.43%)
Sep 24, 2021 36.50 36.64 36.24 36.29 12,415 -0.29(-0.80%)
Sep 23, 2021 36.68 36.83 36.58 36.58 10,430 +0.10(+0.28%)
Sep 22, 2021 36.41 36.60 36.41 36.48 10,065 +0.28(+0.77%)
Sep 21, 2021 36.21 36.62 36.19 36.20 10,183 +0.15(+0.42%)
Sep 20, 2021 35.77 36.15 35.54 36.05 24,056 -0.02(-0.06%)
Sep 17, 2021 36.47 36.49 36.01 36.07 13,435 -0.48(-1.31%)
Sep 16, 2021 36.63 36.73 36.34 36.55 16,454 -0.03(-0.08%)
Sep 15, 2021 36.66 36.85 36.50 36.58 16,665 -0.01(-0.03%)
Sep 14, 2021 36.85 36.85 36.37 36.59 16,886 -0.15(-0.41%)
Sep 13, 2021 36.69 37.03 36.62 36.74 15,548 +0.39(+1.07%)
Sep 10, 2021 36.80 36.80 36.35 36.35 45,885 -0.42(-1.14%)
Sep 09, 2021 37.37 37.37 36.77 36.77 15,835 -0.63(-1.68%)
Sep 08, 2021 37.10 37.54 36.91 37.40 23,373 +0.29(+0.78%)
Sep 07, 2021 37.81 37.81 36.85 37.11 68,553 -0.61(-1.62%)
Sep 03, 2021 37.82 37.82 37.31 37.72 19,544 -0.08(-0.21%)
Sep 02, 2021 37.69 37.80 37.39 37.80 69,169 +0.28(+0.75%)
Sep 01, 2021 37.16 37.53 37.04 37.52 31,837 +0.48(+1.30%)
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%)
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.