Nushares Short-Term REIT ETF (NY: NURE )

34.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 26.91 26.91 26.78 26.78 300 -0.25(-0.93%)
Jan 28, 2021 26.82 27.27 26.80 27.03 5,488 +0.33(+1.25%)
Jan 27, 2021 27.00 27.00 26.70 26.70 557 -0.58(-2.11%)
Jan 26, 2021 27.17 27.27 27.17 27.27 4,803 +0.02(+0.07%)
Jan 25, 2021 27.32 27.32 27.18 27.25 5,610 -0.14(-0.52%)
Jan 22, 2021 27.39 27.39 27.39 27.39 7,500 +0.01(+0.04%)
Jan 21, 2021 27.56 27.56 27.25 27.38 3,411 -0.13(-0.46%)
Jan 20, 2021 27.50 27.55 27.50 27.51 2,649 +0.58(+2.17%)
Jan 19, 2021 26.93 26.93 26.91 26.93 1,343 -0.16(-0.60%)
Jan 15, 2021 26.61 27.13 26.61 27.09 8,600 +0.21(+0.79%)
Jan 14, 2021 26.89 27.03 26.85 26.88 5,202 +0.07(+0.27%)
Jan 13, 2021 26.67 26.81 26.64 26.81 8,692 +0.34(+1.27%)
Jan 12, 2021 26.38 26.48 26.38 26.47 787 +0.22(+0.84%)
Jan 11, 2021 26.21 26.25 26.20 26.25 2,787 -0.31(-1.15%)
Jan 08, 2021 26.43 26.56 26.43 26.56 4,600 +0.20(+0.76%)
Jan 07, 2021 26.32 26.38 26.26 26.36 6,023 -0.24(-0.89%)
Jan 06, 2021 26.14 26.59 26.14 26.59 3,813 +0.61(+2.33%)
Jan 05, 2021 25.99 26.05 25.94 25.99 4,440 -0.04(-0.17%)
Jan 04, 2021 26.99 26.99 26.03 26.03 2,633 -0.95(-3.51%)
Dec 31, 2020 26.98 26.98 26.98 669 +0.22(+0.82%)
Dec 30, 2020 26.75 26.77 26.75 26.76 669 +0.20(+0.76%)
Dec 29, 2020 26.92 26.92 26.55 26.55 902 -0.26(-0.96%)
Dec 28, 2020 26.71 26.81 26.65 26.81 1,326 +0.26(+0.96%)
Dec 24, 2020 26.41 26.56 26.41 26.56 300 +0.26(+0.98%)
Dec 23, 2020 26.48 26.66 26.30 26.30 453 -0.11(-0.42%)
Dec 22, 2020 26.17 26.41 26.17 26.41 2,509 +0.19(+0.71%)
Dec 21, 2020 25.83 26.22 25.83 26.22 9,598 -0.01(-0.03%)
Dec 18, 2020 26.88 26.88 26.23 26.23 2,800 -0.59(-2.20%)
Dec 17, 2020 26.79 26.82 26.75 26.82 3,228 -0.33(-1.21%)
Dec 16, 2020 27.14 27.15 27.14 27.15 769 +0.05(+0.20%)
Dec 15, 2020 26.62 27.10 26.62 27.10 2,272 +0.62(+2.33%)
Dec 14, 2020 26.97 26.97 26.48 26.48 2,069 -0.24(-0.89%)
Dec 11, 2020 26.78 26.78 26.64 26.72 15,800 -0.04(-0.13%)
Dec 10, 2020 26.78 26.80 26.75 26.75 1,896 -0.36(-1.33%)
Dec 09, 2020 27.00 27.12 27.00 27.12 231 -0.13(-0.47%)
Dec 08, 2020 27.23 27.44 27.23 27.24 4,179 -0.14(-0.50%)
Dec 07, 2020 27.38 27.38 27.38 27.38 111 -0.20(-0.71%)
Dec 04, 2020 27.39 27.58 27.39 27.58 100 +0.55(+2.05%)
Dec 03, 2020 27.07 27.10 27.02 27.02 2,340 +0.28(+1.04%)
Dec 02, 2020 26.74 26.74 26.74 26.74 75 +0.07(+0.25%)
Dec 01, 2020 26.68 26.77 26.61 26.68 2,451 +0.40(+1.54%)
Nov 30, 2020 26.42 26.50 26.27 26.27 1,835 -0.19(-0.74%)
Nov 27, 2020 26.42 26.47 26.39 26.47 15,200 -0.36(-1.34%)
Nov 25, 2020 26.83 26.83 26.83 26.83 100 -0.00(-0.00%)
Nov 24, 2020 26.87 26.87 26.81 26.83 2,330 +0.40(+1.51%)
Nov 23, 2020 26.51 26.69 26.43 26.43 933 +0.08(+0.31%)
Nov 20, 2020 26.26 26.35 26.26 26.35 700 -0.10(-0.38%)
Nov 19, 2020 26.25 26.45 26.25 26.45 314 +0.07(+0.27%)
Nov 18, 2020 26.98 27.18 26.36 26.38 26,812 -0.70(-2.57%)
Nov 17, 2020 27.07 27.07 27.05 27.07 7,198 +0.17(+0.65%)
Nov 16, 2020 27.00 27.00 26.70 26.90 2,534 +0.40(+1.50%)
Nov 13, 2020 26.20 26.52 26.20 26.50 3,000 +0.85(+3.30%)
Nov 12, 2020 25.58 25.66 25.58 25.66 559 -0.45(-1.74%)
Nov 11, 2020 26.00 26.11 26.00 26.11 749 -0.26(-0.99%)
Nov 10, 2020 26.10 26.39 26.08 26.37 4,341 +0.87(+3.39%)
Nov 09, 2020 25.16 27.36 25.16 25.50 6,226 +1.57(+6.55%)
Nov 06, 2020 24.19 24.19 23.94 23.94 600 -0.23(-0.94%)
Nov 05, 2020 24.25 24.34 24.16 24.16 1,258 +0.08(+0.31%)
Nov 04, 2020 23.86 24.22 23.74 24.09 4,375 -0.20(-0.83%)
Nov 03, 2020 23.96 24.39 23.96 24.29 48,119 +0.78(+3.32%)
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.