Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

30.59 +0.23 (+0.76%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 30.42 30.42 30.25 30.31 13,800 -0.20(-0.66%)
Jan 30, 2020 30.54 30.55 30.39 30.51 10,413 +0.11(+0.35%)
Jan 29, 2020 30.54 30.54 30.40 30.40 3,784 -0.19(-0.61%)
Jan 28, 2020 30.54 30.64 30.54 30.59 3,318 +0.13(+0.42%)
Jan 27, 2020 30.46 30.54 30.46 30.46 4,020 -0.16(-0.51%)
Jan 24, 2020 30.74 30.74 30.52 30.62 3,300 -0.12(-0.40%)
Jan 23, 2020 30.61 30.75 30.58 30.74 4,038 +0.13(+0.43%)
Jan 22, 2020 30.99 30.99 30.55 30.61 10,631 -0.16(-0.52%)
Jan 21, 2020 30.60 30.78 30.55 30.77 19,046 +0.15(+0.49%)
Jan 17, 2020 30.53 30.67 30.53 30.62 3,100 +0.10(+0.32%)
Jan 16, 2020 30.30 30.52 30.30 30.52 9,189 +0.30(+1.00%)
Jan 15, 2020 30.15 30.28 30.15 30.22 4,640 +0.22(+0.73%)
Jan 14, 2020 29.84 30.00 29.84 30.00 30,304 -0.12(-0.39%)
Jan 13, 2020 30.00 30.12 29.98 30.12 3,372 +0.29(+0.96%)
Jan 10, 2020 29.61 29.85 29.61 29.83 76,900 +0.23(+0.78%)
Jan 09, 2020 29.69 29.71 29.57 29.60 26,559 -0.13(-0.44%)
Jan 08, 2020 29.68 29.79 29.61 29.73 71,340 +0.12(+0.41%)
Jan 07, 2020 29.69 29.69 29.55 29.61 3,226 -0.36(-1.21%)
Jan 06, 2020 30.12 30.12 29.93 29.98 9,043 -0.12(-0.41%)
Jan 03, 2020 30.00 30.12 30.00 30.10 4,400 +0.27(+0.89%)
Jan 02, 2020 30.08 30.08 29.75 29.83 9,228 -0.40(-1.31%)
Dec 31, 2019 29.99 30.25 29.99 30.23 8,500 +0.17(+0.57%)
Dec 30, 2019 30.07 30.07 29.95 30.06 24,213 +0.02(+0.07%)
Dec 27, 2019 30.00 30.04 29.95 30.04 5,000 -0.17(-0.56%)
Dec 26, 2019 30.15 30.21 30.06 30.21 5,212 +0.11(+0.37%)
Dec 24, 2019 29.99 30.17 29.99 30.10 29,700 +0.10(+0.32%)
Dec 23, 2019 30.14 30.19 29.99 30.00 73,984 -0.19(-0.62%)
Dec 20, 2019 30.20 30.27 30.10 30.19 5,500 +0.13(+0.45%)
Dec 19, 2019 29.95 30.08 29.95 30.05 36,155 +0.11(+0.35%)
Dec 18, 2019 29.68 30.00 29.68 29.95 21,807 +0.28(+0.93%)
Dec 17, 2019 29.89 29.89 29.67 29.67 12,792 -0.30(-0.99%)
Dec 16, 2019 29.78 29.97 29.68 29.97 7,259 +0.17(+0.57%)
Dec 13, 2019 29.80 29.92 29.60 29.80 19,500 +0.01(+0.02%)
Dec 12, 2019 30.17 30.17 29.77 29.79 3,111 -0.34(-1.12%)
Dec 11, 2019 30.40 30.43 30.06 30.13 3,911 -0.36(-1.17%)
Dec 10, 2019 30.47 30.59 30.45 30.49 4,181 -0.26(-0.83%)
Dec 09, 2019 30.72 30.74 30.70 30.74 8,672 +0.05(+0.18%)
Dec 06, 2019 30.70 30.82 30.64 30.69 9,200 +0.11(+0.35%)
Dec 05, 2019 30.46 30.58 30.45 30.58 10,173 +0.00(+0.01%)
Dec 04, 2019 30.45 30.72 30.45 30.58 4,647 +0.08(+0.25%)
Dec 03, 2019 30.17 30.51 30.17 30.50 19,862 +0.17(+0.56%)
Dec 02, 2019 30.81 30.81 30.33 30.33 5,678 -0.42(-1.38%)
Nov 29, 2019 30.90 30.90 30.76 30.76 6,300 -0.13(-0.42%)
Nov 27, 2019 30.83 30.89 30.72 30.89 21,200 +0.13(+0.42%)
Nov 26, 2019 30.48 30.76 30.48 30.76 19,137 +0.48(+1.58%)
Nov 25, 2019 30.28 30.29 30.25 30.28 4,586 +0.19(+0.62%)
Nov 22, 2019 30.02 30.15 29.94 30.09 4,100 -0.01(-0.05%)
Nov 21, 2019 30.22 30.23 30.11 30.11 4,425 -0.47(-1.55%)
Nov 20, 2019 30.76 30.81 30.58 30.58 9,219 -0.12(-0.39%)
Nov 19, 2019 30.64 30.70 30.62 30.70 4,669 +0.08(+0.27%)
Nov 18, 2019 30.52 30.82 30.52 30.62 8,929 +0.09(+0.29%)
Nov 15, 2019 30.49 30.53 30.46 30.53 2,100 +0.19(+0.63%)
Nov 14, 2019 30.22 30.34 30.22 30.34 6,829 +0.23(+0.78%)
Nov 13, 2019 29.99 30.12 29.99 30.11 4,788 +0.32(+1.08%)
Nov 12, 2019 30.09 30.29 29.78 29.78 17,633 -0.30(-0.99%)
Nov 11, 2019 30.03 30.27 29.99 30.08 1,911 -0.04(-0.12%)
Nov 08, 2019 30.28 30.28 30.12 30.12 1,500 -0.11(-0.38%)
Nov 07, 2019 30.40 30.40 30.16 30.23 5,008 -0.40(-1.31%)
Nov 06, 2019 30.75 30.75 30.62 30.63 3,179 +0.09(+0.28%)
Nov 05, 2019 30.90 30.90 30.39 30.55 3,362 -0.38(-1.21%)
Nov 04, 2019 31.22 31.22 30.86 30.92 3,869 -0.16(-0.52%)
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.