Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

30.58 +0.22 (+0.72%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 23.16 23.16 22.74 22.99 8,102 +0.07(+0.31%)
Sep 29, 2020 22.80 22.95 22.80 22.92 3,405 -0.39(-1.69%)
Sep 28, 2020 23.28 23.40 23.28 23.31 13,839 +0.43(+1.89%)
Sep 25, 2020 22.38 22.88 22.30 22.88 4,800 +0.54(+2.42%)
Sep 24, 2020 22.48 22.59 22.24 22.34 2,906 +0.00(+0.01%)
Sep 23, 2020 22.99 22.99 22.34 22.34 4,351 -0.62(-2.70%)
Sep 22, 2020 22.91 23.06 22.86 22.96 8,211 +0.26(+1.16%)
Sep 21, 2020 23.13 23.13 22.63 22.70 7,852 -0.86(-3.64%)
Sep 18, 2020 24.12 24.12 23.55 23.55 7,500 -0.59(-2.45%)
Sep 17, 2020 24.11 24.14 24.06 24.14 5,674 -0.33(-1.36%)
Sep 16, 2020 24.59 24.59 24.35 24.48 12,325 +0.12(+0.49%)
Sep 15, 2020 24.50 24.67 24.35 24.36 6,279 -0.09(-0.36%)
Sep 14, 2020 24.33 24.45 24.33 24.45 5,913 +0.94(+3.98%)
Sep 11, 2020 23.45 23.54 23.36 23.51 4,100 -0.21(-0.88%)
Sep 10, 2020 23.78 23.89 23.70 23.72 19,987 -0.22(-0.91%)
Sep 09, 2020 23.91 24.00 23.91 23.94 5,987 +0.09(+0.37%)
Sep 08, 2020 23.81 24.21 23.78 23.85 4,508 -0.39(-1.60%)
Sep 04, 2020 24.29 24.29 23.97 24.24 14,700 +0.19(+0.78%)
Sep 03, 2020 24.01 24.52 23.98 24.05 3,850 -0.06(-0.24%)
Sep 02, 2020 23.81 24.11 23.81 24.11 4,194 +0.39(+1.63%)
Sep 01, 2020 23.59 23.72 23.59 23.72 6,460 -0.02(-0.06%)
Aug 31, 2020 24.02 24.02 23.61 23.74 5,699 -0.23(-0.96%)
Aug 28, 2020 23.76 24.00 23.71 23.97 25,700 +0.24(+0.99%)
Aug 27, 2020 23.55 23.73 23.55 23.73 2,983 +0.54(+2.32%)
Aug 26, 2020 23.23 23.23 23.08 23.19 6,213 -0.32(-1.35%)
Aug 25, 2020 23.61 23.61 23.37 23.51 7,159 +0.08(+0.33%)
Aug 24, 2020 23.05 23.46 23.05 23.43 6,155 +0.37(+1.62%)
Aug 21, 2020 22.91 23.06 22.88 23.06 4,900 -0.05(-0.22%)
Aug 20, 2020 23.17 23.21 23.11 23.11 6,257 +0.33(+1.43%)
Aug 19, 2020 22.83 22.97 22.77 22.78 4,233 -0.41(-1.77%)
Aug 18, 2020 23.04 23.27 23.04 23.19 4,846 -0.22(-0.92%)
Aug 17, 2020 23.34 23.41 23.26 23.41 10,472 +0.05(+0.20%)
Aug 14, 2020 23.57 23.57 23.36 23.36 3,100 +0.12(+0.53%)
Aug 13, 2020 23.80 23.80 23.24 23.24 3,616 -0.41(-1.73%)
Aug 12, 2020 23.49 23.65 23.45 23.65 7,006 +0.13(+0.54%)
Aug 11, 2020 23.95 23.98 23.52 23.52 4,816 -0.27(-1.11%)
Aug 10, 2020 23.70 23.86 23.70 23.79 6,300 +0.26(+1.10%)
Aug 07, 2020 23.21 23.53 23.21 23.53 5,500 +0.53(+2.32%)
Aug 06, 2020 22.80 23.02 22.80 22.99 3,973 +0.03(+0.15%)
Aug 05, 2020 22.87 22.96 22.87 22.96 4,623 -0.10(-0.42%)
Aug 04, 2020 22.81 23.06 22.81 23.06 2,218 +0.41(+1.79%)
Aug 03, 2020 22.64 22.68 22.62 22.65 30,738 -0.41(-1.78%)
Jul 31, 2020 22.55 23.06 22.55 23.06 6,100 +0.00(+0.01%)
Jul 30, 2020 22.68 23.06 22.60 23.06 22,125 +0.15(+0.64%)
Jul 29, 2020 22.62 22.91 22.62 22.91 5,231 +0.27(+1.21%)
Jul 28, 2020 22.20 22.72 22.20 22.64 2,619 +0.58(+2.63%)
Jul 27, 2020 22.10 22.10 21.78 22.06 3,341 -0.08(-0.35%)
Jul 24, 2020 22.16 22.17 22.14 22.14 1,200 -0.28(-1.25%)
Jul 23, 2020 22.34 22.52 22.33 22.42 4,317 -0.21(-0.92%)
Jul 22, 2020 22.47 22.65 22.47 22.63 12,962 +0.43(+1.92%)
Jul 21, 2020 22.34 22.43 22.20 22.20 21,799 +0.04(+0.17%)
Jul 20, 2020 22.49 22.49 22.09 22.16 3,799 -0.49(-2.16%)
Jul 17, 2020 22.53 22.74 22.41 22.65 5,600 +0.07(+0.30%)
Jul 16, 2020 22.61 22.65 22.50 22.59 15,964 -0.27(-1.17%)
Jul 15, 2020 22.92 22.95 22.71 22.85 9,058 +0.40(+1.79%)
Jul 14, 2020 22.55 22.55 22.36 22.45 6,224 +0.14(+0.63%)
Jul 13, 2020 22.62 22.73 22.31 22.31 3,581 -0.08(-0.38%)
Jul 10, 2020 22.34 22.40 22.32 22.39 3,800 +0.11(+0.52%)
Jul 09, 2020 22.09 22.32 22.09 22.28 11,856 -0.16(-0.70%)
Jul 08, 2020 22.45 22.45 22.37 22.44 4,549 -0.05(-0.24%)
Jul 07, 2020 22.60 22.69 22.49 22.49 9,932 -0.60(-2.59%)
Jul 06, 2020 23.81 23.81 23.09 23.09 4,619 -0.21(-0.91%)
Jul 02, 2020 23.75 23.82 23.29 23.30 3,900 -0.13(-0.57%)
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.