Nushares Short-Term REIT ETF (NY: NURE )

39.22 USD -0.27 (-0.68%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 34.05 34.22 33.96 33.96 20,676 -0.11(-0.33%)
Jun 29, 2021 34.24 34.38 34.07 34.07 5,517 -0.15(-0.44%)
Jun 28, 2021 34.76 34.76 33.94 34.22 15,793 -0.55(-1.57%)
Jun 25, 2021 34.52 34.77 34.51 34.77 11,371 +0.19(+0.56%)
Jun 24, 2021 34.70 34.70 34.41 34.57 8,879 -0.07(-0.20%)
Jun 23, 2021 34.66 34.77 34.64 34.64 5,415 +0.05(+0.13%)
Jun 22, 2021 34.88 34.88 34.50 34.60 5,219 -0.19(-0.55%)
Jun 21, 2021 34.05 34.86 34.05 34.79 166,194 +0.76(+2.24%)
Jun 18, 2021 34.56 34.56 34.03 34.03 7,795 -0.55(-1.60%)
Jun 17, 2021 34.50 34.58 34.36 34.58 3,650 -0.01(-0.03%)
Jun 16, 2021 34.66 34.95 34.59 34.59 8,519 -0.11(-0.31%)
Jun 15, 2021 34.93 34.94 34.61 34.70 8,926 -0.18(-0.52%)
Jun 14, 2021 34.93 35.00 34.72 34.88 15,355 +0.04(+0.11%)
Jun 11, 2021 34.72 34.84 34.60 34.84 17,552 +0.05(+0.15%)
Jun 10, 2021 34.53 34.91 34.52 34.79 11,540 +0.19(+0.55%)
Jun 09, 2021 34.77 34.89 34.53 34.60 26,479 -0.04(-0.11%)
Jun 08, 2021 34.41 34.69 34.37 34.64 13,205 +0.36(+1.05%)
Jun 07, 2021 33.76 34.39 33.76 34.28 12,542 +0.51(+1.52%)
Jun 04, 2021 33.94 33.94 33.64 33.77 10,616 +0.05(+0.13%)
Jun 03, 2021 34.13 34.13 33.64 33.72 25,912 -0.20(-0.60%)
Jun 02, 2021 33.72 33.95 33.62 33.92 15,031 +0.38(+1.12%)
Jun 01, 2021 33.27 33.57 33.06 33.55 30,695 +0.56(+1.68%)
May 28, 2021 32.80 33.06 32.78 32.99 19,501 +0.32(+0.99%)
May 27, 2021 33.01 33.01 32.67 32.67 8,025 -0.11(-0.33%)
May 26, 2021 32.67 32.91 32.67 32.78 11,605 +0.22(+0.68%)
May 25, 2021 32.70 32.71 32.56 32.56 13,647 +0.03(+0.09%)
May 24, 2021 32.36 32.63 32.36 32.53 16,794 +0.36(+1.12%)
May 21, 2021 32.35 32.37 32.08 32.17 7,889 -0.07(-0.22%)
May 20, 2021 32.06 32.29 31.93 32.24 13,035 +0.26(+0.81%)
May 19, 2021 32.12 32.12 31.50 31.98 22,400 -0.28(-0.87%)
May 18, 2021 32.51 32.53 32.11 32.26 79,543 -0.04(-0.12%)
May 17, 2021 32.25 32.36 32.05 32.30 62,404 +0.08(+0.25%)
May 14, 2021 32.03 32.26 32.03 32.22 8,644 +0.40(+1.25%)
May 13, 2021 31.78 32.04 31.73 31.82 3,708 +0.62(+1.99%)
May 12, 2021 31.80 31.80 31.15 31.20 3,438 -0.82(-2.56%)
May 11, 2021 31.76 32.02 31.73 32.02 8,785 -0.35(-1.09%)
May 10, 2021 32.53 32.62 32.37 32.37 8,406 -0.04(-0.12%)
May 07, 2021 31.96 32.41 31.96 32.41 1,664 +0.46(+1.45%)
May 06, 2021 32.02 32.02 31.87 31.95 3,658 +0.23(+0.73%)
May 05, 2021 31.83 31.89 31.62 31.71 5,831 -0.40(-1.25%)
May 04, 2021 32.09 32.33 32.00 32.12 1,274 -0.28(-0.86%)
May 03, 2021 32.75 32.75 32.40 32.40 3,416 -0.18(-0.56%)
Apr 30, 2021 32.31 32.58 32.31 32.58 4,100 +0.10(+0.31%)
Apr 29, 2021 32.43 32.60 32.27 32.48 4,245 +0.33(+1.01%)
Apr 28, 2021 32.30 32.32 32.15 32.15 5,415 -0.10(-0.32%)
Apr 27, 2021 32.06 32.27 31.98 32.26 6,814 +0.13(+0.41%)
Apr 26, 2021 32.45 32.47 32.11 32.13 4,874 +0.01(+0.04%)
Apr 23, 2021 31.95 32.22 31.95 32.12 10,700 +0.17(+0.52%)
Apr 22, 2021 32.06 32.29 31.95 31.95 1,971 -0.16(-0.50%)
Apr 21, 2021 32.00 32.16 32.00 32.11 7,443 +0.30(+0.94%)
Apr 20, 2021 31.74 31.83 31.64 31.81 1,867 +0.27(+0.86%)
Apr 19, 2021 31.50 31.54 31.42 31.54 105,139 +0.15(+0.48%)
Apr 16, 2021 31.43 31.46 31.36 31.39 3,200 +0.15(+0.49%)
Apr 15, 2021 30.93 31.24 30.93 31.24 2,320 +0.38(+1.25%)
Apr 14, 2021 31.10 31.11 30.85 30.85 12,304 -0.14(-0.46%)
Apr 13, 2021 30.60 30.99 30.60 30.99 18,869 +0.22(+0.71%)
Apr 12, 2021 30.65 30.77 30.50 30.77 7,111 +0.07(+0.23%)
Apr 09, 2021 30.85 30.85 30.57 30.70 6,300 -0.02(-0.08%)
Apr 08, 2021 30.96 30.96 30.73 30.73 4,434 -0.12(-0.38%)
Apr 07, 2021 30.69 30.84 30.60 30.84 3,323 +0.15(+0.50%)
Apr 06, 2021 30.57 30.69 30.52 30.69 1,864 +0.10(+0.33%)
Apr 05, 2021 30.75 30.75 30.37 30.59 1,743 +0.04(+0.13%)
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.