Nushares Short-Term REIT ETF (NY: NURE )

34.67 +0.14 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 40.60 41.03 40.60 40.74 62,220 +0.14(+0.34%)
Dec 30, 2021 40.57 40.77 40.50 40.60 16,571 +0.10(+0.25%)
Dec 29, 2021 40.37 40.61 40.03 40.50 34,063 +0.29(+0.72%)
Dec 28, 2021 40.18 40.34 40.12 40.21 29,350 +0.09(+0.22%)
Dec 27, 2021 39.73 40.14 39.51 40.12 26,029 +0.46(+1.16%)
Dec 23, 2021 39.84 39.98 39.40 39.66 88,551 -0.11(-0.28%)
Dec 22, 2021 39.28 39.80 39.25 39.77 26,363 +0.54(+1.38%)
Dec 21, 2021 38.86 39.35 38.86 39.23 16,415 +0.68(+1.76%)
Dec 20, 2021 38.29 38.55 38.02 38.55 19,928 -0.18(-0.46%)
Dec 17, 2021 38.70 39.08 38.63 38.73 22,584 +0.11(+0.28%)
Dec 16, 2021 39.23 39.23 38.45 38.62 14,494 -0.57(-1.45%)
Dec 15, 2021 38.73 39.26 38.57 39.19 22,569 +0.63(+1.63%)
Dec 14, 2021 39.08 39.22 38.36 38.56 34,036 -0.57(-1.46%)
Dec 13, 2021 38.94 39.29 38.67 39.13 26,250 +0.30(+0.77%)
Dec 10, 2021 39.05 39.05 38.66 38.83 11,810 +0.00(+0.00%)
Dec 09, 2021 39.30 39.30 38.83 38.83 15,504 -0.48(-1.22%)
Dec 08, 2021 38.78 39.38 38.78 39.31 17,373 +0.53(+1.37%)
Dec 07, 2021 38.72 38.91 38.64 38.78 18,289 +0.42(+1.09%)
Dec 06, 2021 37.81 38.75 37.81 38.36 33,282 +0.78(+2.07%)
Dec 03, 2021 37.75 37.75 37.31 37.58 7,902 -0.09(-0.24%)
Dec 02, 2021 36.59 37.93 36.50 37.67 43,979 +1.20(+3.29%)
Dec 01, 2021 37.65 37.85 36.44 36.47 17,809 -0.87(-2.33%)
Nov 30, 2021 37.82 37.91 37.26 37.34 15,790 -0.77(-2.02%)
Nov 29, 2021 38.00 38.29 37.85 38.11 18,304 +0.44(+1.17%)
Nov 26, 2021 38.43 38.43 37.40 37.67 20,924 -1.32(-3.39%)
Nov 24, 2021 38.42 39.03 38.31 38.99 13,969 +0.58(+1.51%)
Nov 23, 2021 38.05 38.46 37.95 38.41 20,359 +0.48(+1.27%)
Nov 22, 2021 38.33 38.33 37.93 37.93 15,073 -0.32(-0.84%)
Nov 19, 2021 38.50 38.56 38.09 38.25 44,580 -0.33(-0.85%)
Nov 18, 2021 38.47 38.58 38.44 38.58 11,430 +0.09(+0.23%)
Nov 17, 2021 38.39 38.49 37.51 38.49 27,903 +0.14(+0.37%)
Nov 16, 2021 38.77 38.77 38.35 38.35 25,454 -0.50(-1.29%)
Nov 15, 2021 38.54 38.85 38.35 38.85 49,723 +0.34(+0.88%)
Nov 12, 2021 38.65 38.65 38.42 38.51 42,557 +0.02(+0.05%)
Nov 11, 2021 38.58 38.58 38.26 38.49 22,733 -0.01(-0.03%)
Nov 10, 2021 38.57 38.47 38.50 19,156 -0.07(-0.18%)
Nov 09, 2021 38.59 38.59 38.40 38.57 14,494 +0.12(+0.30%)
Nov 08, 2021 38.78 38.78 38.28 38.45 36,138 -0.05(-0.12%)
Nov 05, 2021 38.57 38.94 38.42 38.50 20,368 +0.26(+0.68%)
Nov 04, 2021 38.71 38.81 38.12 38.24 20,147 -0.36(-0.93%)
Nov 03, 2021 38.66 38.67 38.50 38.60 31,986 +0.13(+0.33%)
Nov 02, 2021 38.30 38.66 38.30 38.47 16,127 +0.26(+0.69%)
Nov 01, 2021 38.32 37.92 37.50 38.21 58,842 +0.04(+0.10%)
Oct 29, 2021 38.18 38.34 37.92 38.17 80,170 +0.00(+0.01%)
Oct 28, 2021 37.68 38.21 37.68 38.17 26,331 +0.69(+1.83%)
Oct 27, 2021 37.59 37.70 37.48 37.48 11,073 -0.17(-0.44%)
Oct 26, 2021 37.77 37.79 37.65 39,832 +0.03(+0.08%)
Oct 25, 2021 37.65 37.74 37.35 37.62 20,452 +0.08(+0.21%)
Oct 22, 2021 37.42 37.67 37.35 37.54 20,726 +0.27(+0.71%)
Oct 21, 2021 37.34 37.38 37.13 37.27 17,547 -0.02(-0.05%)
Oct 20, 2021 37.07 37.29 36.95 37.29 15,825 +0.34(+0.93%)
Oct 19, 2021 37.39 37.39 36.95 36.95 31,731 -0.34(-0.91%)
Oct 18, 2021 36.88 37.36 36.56 37.29 24,307 +0.24(+0.65%)
Oct 15, 2021 37.39 37.50 36.94 37.05 103,079 -0.17(-0.46%)
Oct 14, 2021 36.97 37.22 36.94 37.22 12,506 +0.51(+1.39%)
Oct 13, 2021 36.54 36.73 36.20 36.71 12,819 +0.26(+0.72%)
Oct 12, 2021 36.06 36.53 36.02 36.45 20,111 +0.48(+1.32%)
Oct 11, 2021 35.79 35.98 35.70 35.97 14,352 +0.12(+0.32%)
Oct 08, 2021 35.96 36.15 35.83 35.86 28,219 -0.22(-0.62%)
Oct 07, 2021 36.23 36.39 36.00 36.08 18,902 +0.08(+0.22%)
Oct 06, 2021 35.62 36.03 34.97 36.00 23,722 +0.34(+0.95%)
Oct 05, 2021 35.63 35.82 35.62 35.66 10,029 -0.17(-0.47%)
Oct 04, 2021 35.74 35.96 35.59 35.83 12,674 +0.03(+0.08%)
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.