Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

29.68 -0.21 (-0.69%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 29.87 29.87 29.68 29.68 19,435 -0.21(-0.69%)
Feb 22, 2024 29.98 29.98 29.77 29.89 39,129 -0.09(-0.31%)
Feb 21, 2024 29.98 30.01 29.89 29.98 9,733 +0.41(+1.40%)
Feb 20, 2024 29.57 29.66 29.53 29.57 9,985 -0.11(-0.37%)
Feb 16, 2024 29.53 29.81 29.53 29.68 8,082 -0.14(-0.48%)
Feb 15, 2024 29.34 29.84 29.34 29.82 37,506 +0.74(+2.53%)
Feb 14, 2024 29.04 29.27 28.85 29.08 6,963 +0.28(+0.99%)
Feb 13, 2024 29.04 29.04 28.50 28.80 7,419 -0.66(-2.24%)
Feb 12, 2024 29.43 29.56 29.40 29.46 11,628 +0.07(+0.23%)
Feb 09, 2024 29.47 29.47 29.24 29.39 3,465 -0.03(-0.09%)
Feb 08, 2024 29.19 29.45 29.18 29.42 7,511 +0.18(+0.60%)
Feb 07, 2024 29.42 29.42 29.24 29.24 3,748 -0.16(-0.54%)
Feb 06, 2024 29.31 29.41 29.29 29.40 3,403 +0.29(+0.99%)
Feb 05, 2024 29.51 29.51 29.07 29.11 9,055 -0.59(-1.98%)
Feb 02, 2024 29.69 29.88 29.29 29.70 6,048 -0.21(-0.69%)
Feb 01, 2024 29.48 29.91 29.30 29.91 106,962 +0.36(+1.22%)
Jan 31, 2024 29.93 30.09 29.46 29.55 5,717 -0.28(-0.92%)
Jan 30, 2024 29.95 29.96 29.82 29.82 2,848 -0.23(-0.75%)
Jan 29, 2024 29.94 30.14 29.89 30.05 3,500 +0.15(+0.49%)
Jan 26, 2024 29.92 29.92 29.86 29.90 6,354 +0.04(+0.15%)
Jan 25, 2024 30.12 30.15 29.81 29.86 6,676 +0.10(+0.33%)
Jan 24, 2024 30.34 30.34 29.76 29.76 143,787 -0.45(-1.48%)
Jan 23, 2024 30.59 30.59 30.14 30.21 4,942 -0.38(-1.23%)
Jan 22, 2024 30.62 30.70 30.52 30.58 3,088 +0.19(+0.64%)
Jan 19, 2024 29.90 30.49 29.90 30.39 9,709 +0.49(+1.65%)
Jan 18, 2024 30.11 30.11 29.75 29.90 2,702 -0.22(-0.74%)
Jan 17, 2024 30.29 30.41 29.81 30.12 8,605 -0.43(-1.42%)
Jan 16, 2024 30.44 30.61 30.44 30.55 8,660 -0.15(-0.50%)
Jan 12, 2024 30.93 30.93 30.60 30.70 6,327 +0.09(+0.30%)
Jan 11, 2024 30.47 30.62 30.43 30.61 5,766 -0.11(-0.37%)
Jan 10, 2024 30.80 30.82 30.67 30.72 4,214 -0.01(-0.04%)
Jan 09, 2024 30.77 30.80 30.64 30.73 18,705 -0.30(-0.95%)
Jan 08, 2024 30.64 31.03 30.64 31.03 6,999 +0.44(+1.45%)
Jan 05, 2024 30.40 30.73 30.36 30.59 5,705 +0.02(+0.07%)
Jan 04, 2024 30.51 30.73 30.51 30.56 8,567 +0.02(+0.08%)
Jan 03, 2024 31.06 31.06 30.53 30.54 6,088 -0.70(-2.24%)
Jan 02, 2024 30.78 31.25 30.78 31.24 3,556 +0.36(+1.17%)
Dec 29, 2023 31.03 31.18 30.88 30.88 7,623 -0.34(-1.10%)
Dec 28, 2023 31.06 31.22 31.02 31.22 6,610 +0.25(+0.82%)
Dec 27, 2023 30.83 31.03 30.75 30.97 11,222 +0.12(+0.38%)
Dec 26, 2023 30.55 30.93 30.55 30.85 7,451 +0.27(+0.89%)
Dec 22, 2023 30.42 30.73 30.42 30.58 4,680 +0.18(+0.59%)
Dec 21, 2023 30.24 30.40 30.17 30.40 5,251 +0.29(+0.95%)
Dec 20, 2023 30.41 30.57 30.09 30.11 6,990 -0.35(-1.15%)
Dec 19, 2023 30.45 30.51 30.42 30.46 6,952 +0.09(+0.31%)
Dec 18, 2023 30.39 30.49 30.29 30.37 7,886 +0.01(+0.04%)
Dec 15, 2023 30.82 30.82 30.06 30.35 12,816 -0.48(-1.54%)
Dec 14, 2023 30.34 31.04 30.34 30.83 24,376 +0.65(+2.15%)
Dec 13, 2023 29.20 30.31 29.14 30.18 22,477 +1.00(+3.42%)
Dec 12, 2023 29.05 29.29 28.95 29.18 5,150 +0.12(+0.42%)
Dec 11, 2023 28.85 29.06 28.85 29.06 11,367 +0.07(+0.24%)
Dec 08, 2023 28.77 28.99 28.72 28.99 13,047 +0.16(+0.55%)
Dec 07, 2023 28.64 28.84 28.64 28.83 13,073 +0.20(+0.70%)
Dec 06, 2023 28.80 28.80 28.63 28.63 3,899 -0.11(-0.37%)
Dec 05, 2023 28.71 28.75 28.59 28.74 8,308 -0.29(-0.99%)
Dec 04, 2023 28.78 29.02 28.70 29.02 41,729 +0.22(+0.76%)
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.