Nushares Short-Term REIT ETF (NY: NURE )

32.51 -0.11 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 32.76 33.23 32.49 32.51 13,024 -0.29(-0.90%)
Jun 27, 2022 32.72 33.15 32.59 32.80 5,514 +0.15(+0.47%)
Jun 24, 2022 32.36 32.67 32.36 32.65 169,048 +0.57(+1.78%)
Jun 23, 2022 31.75 32.16 31.73 32.08 40,123 +0.47(+1.50%)
Jun 22, 2022 31.13 31.92 31.13 31.61 29,409 +0.11(+0.34%)
Jun 21, 2022 31.62 32.07 31.47 31.50 18,200 +0.19(+0.59%)
Jun 17, 2022 31.40 31.73 31.07 31.31 39,782 +0.07(+0.24%)
Jun 16, 2022 31.37 31.49 31.15 31.24 19,146 -0.69(-2.16%)
Jun 15, 2022 31.54 32.41 31.54 31.93 28,282 +0.62(+1.98%)
Jun 14, 2022 31.47 31.64 31.14 31.31 16,270 -0.03(-0.10%)
Jun 13, 2022 32.43 32.43 31.27 31.34 54,381 -1.79(-5.40%)
Jun 10, 2022 33.21 33.41 33.10 33.13 11,628 -0.65(-1.93%)
Jun 09, 2022 34.48 34.48 33.78 33.78 23,842 -0.84(-2.43%)
Jun 08, 2022 35.23 35.23 34.59 34.62 298,521 -0.86(-2.42%)
Jun 07, 2022 34.66 35.48 34.62 35.48 25,321 +0.69(+1.98%)
Jun 06, 2022 35.56 35.56 34.76 34.79 137,136 -0.47(-1.32%)
Jun 03, 2022 35.27 35.57 35.23 35.25 90,811 -0.38(-1.07%)
Jun 02, 2022 35.39 35.63 35.05 35.63 16,571 +0.27(+0.75%)
Jun 01, 2022 35.18 35.48 34.63 35.37 16,525 +0.27(+0.77%)
May 31, 2022 35.37 35.37 34.99 35.10 126,821 -0.53(-1.49%)
May 27, 2022 34.84 35.66 34.84 35.63 7,468 +0.88(+2.53%)
May 26, 2022 34.60 34.95 34.60 34.75 7,432 +0.31(+0.90%)
May 25, 2022 34.06 34.58 34.06 34.44 14,725 +0.33(+0.97%)
May 24, 2022 33.98 34.17 33.40 34.11 20,983 +0.09(+0.26%)
May 23, 2022 33.78 34.14 33.38 34.02 16,746 +0.50(+1.49%)
May 20, 2022 34.03 34.03 33.08 33.52 10,571 -0.07(-0.21%)
May 19, 2022 33.68 33.95 33.48 33.59 97,178 -0.25(-0.75%)
May 18, 2022 34.77 34.77 33.81 33.84 15,040 -1.09(-3.13%)
May 17, 2022 34.87 35.00 34.59 34.94 14,209 +0.36(+1.04%)
May 16, 2022 34.62 34.86 34.54 34.58 41,104 -0.18(-0.52%)
May 13, 2022 34.32 34.79 34.00 34.76 52,206 +0.81(+2.39%)
May 12, 2022 33.97 34.15 33.53 33.95 63,824 +0.02(+0.06%)
May 11, 2022 33.83 34.54 33.83 33.93 24,427 +0.05(+0.15%)
May 10, 2022 34.25 34.45 33.67 33.88 26,493 +0.04(+0.12%)
May 09, 2022 35.26 35.26 33.72 33.84 58,690 -1.77(-4.97%)
May 06, 2022 35.90 35.95 35.35 35.61 65,253 -0.47(-1.30%)
May 05, 2022 36.90 37.16 35.80 36.08 29,258 -1.02(-2.75%)
May 04, 2022 36.90 37.13 36.10 37.10 47,238 +0.25(+0.68%)
May 03, 2022 36.93 36.98 36.43 36.85 30,062 +0.07(+0.19%)
May 02, 2022 38.00 38.00 36.02 36.78 248,793 -1.03(-2.72%)
Apr 29, 2022 39.61 39.61 37.74 37.81 70,048 -1.92(-4.83%)
Apr 28, 2022 39.71 39.85 38.91 39.73 54,994 +0.44(+1.12%)
Apr 27, 2022 39.55 39.89 39.27 39.29 30,539 -0.24(-0.61%)
Apr 26, 2022 39.95 40.21 39.45 39.53 31,693 -0.60(-1.50%)
Apr 25, 2022 40.20 40.22 39.50 40.13 123,952 -0.15(-0.37%)
Apr 22, 2022 40.89 40.89 40.28 40.28 15,103 -0.70(-1.71%)
Apr 21, 2022 41.38 41.45 40.95 40.98 21,052 -0.07(-0.17%)
Apr 20, 2022 40.57 41.28 40.57 41.05 72,445 +0.60(+1.48%)
Apr 19, 2022 39.82 40.48 39.82 40.45 27,375 +1.03(+2.61%)
Apr 18, 2022 39.69 39.77 39.21 39.42 31,420 -0.23(-0.58%)
Apr 14, 2022 39.80 40.00 39.65 39.65 38,345 -0.00(-0.01%)
Apr 13, 2022 39.24 39.71 39.09 39.66 22,765 +0.55(+1.42%)
Apr 12, 2022 39.03 39.33 38.77 39.10 47,700 +0.34(+0.89%)
Apr 11, 2022 39.29 39.29 38.66 38.76 17,607 -0.45(-1.16%)
Apr 08, 2022 39.25 39.45 39.16 39.21 41,896 -0.15(-0.38%)
Apr 07, 2022 39.40 39.53 38.98 39.36 35,637 -0.29(-0.73%)
Apr 06, 2022 39.00 39.66 38.90 39.65 33,006 +0.50(+1.27%)
Apr 05, 2022 39.50 39.78 38.96 39.15 21,855 -0.30(-0.76%)
Apr 04, 2022 39.99 39.99 39.05 39.45 58,057 -0.47(-1.18%)
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.