Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

34.71 +0.06 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 37.40 37.80 37.40 37.53 67,542 +0.13(+0.34%)
Dec 30, 2021 37.37 37.55 37.31 37.40 17,988 +0.09(+0.25%)
Dec 29, 2021 37.19 37.41 36.88 37.31 36,976 +0.27(+0.72%)
Dec 28, 2021 37.01 37.16 36.96 37.04 31,860 +0.08(+0.22%)
Dec 27, 2021 36.60 36.98 36.40 36.96 28,255 +0.42(+1.16%)
Dec 23, 2021 36.70 36.83 36.30 36.53 96,125 -0.10(-0.28%)
Dec 22, 2021 36.18 36.66 36.16 36.64 28,617 +0.50(+1.38%)
Dec 21, 2021 35.80 36.25 35.80 36.14 17,819 +0.63(+1.76%)
Dec 20, 2021 35.27 35.51 35.02 35.51 21,632 -0.17(-0.46%)
Dec 17, 2021 35.65 36.00 35.59 35.68 24,515 +0.10(+0.28%)
Dec 16, 2021 36.14 36.14 35.42 35.58 15,733 -0.39(-1.07%)
Dec 15, 2021 35.54 36.03 35.39 35.96 24,594 +0.58(+1.63%)
Dec 14, 2021 35.86 35.99 35.20 35.38 37,091 -0.52(-1.46%)
Dec 13, 2021 35.73 36.05 35.49 35.91 28,606 +0.28(+0.77%)
Dec 10, 2021 35.83 35.83 35.48 35.63 12,870 +0.00(+0.00%)
Dec 09, 2021 36.06 36.06 35.63 35.63 16,895 -0.44(-1.22%)
Dec 08, 2021 35.59 36.14 35.59 36.07 19,695 +0.49(+1.37%)
Dec 07, 2021 35.53 35.71 35.46 35.59 19,930 +0.39(+1.09%)
Dec 06, 2021 34.70 35.56 34.70 35.20 36,269 +0.71(+2.07%)
Dec 03, 2021 34.64 34.64 34.24 34.49 8,611 -0.08(-0.24%)
Dec 02, 2021 33.58 34.81 33.49 34.57 47,926 +1.10(+3.29%)
Dec 01, 2021 34.55 34.73 33.44 33.47 19,407 -0.80(-2.33%)
Nov 30, 2021 34.70 34.79 34.19 34.26 17,207 -0.71(-2.02%)
Nov 29, 2021 34.87 35.14 34.73 34.97 19,947 +0.40(+1.17%)
Nov 26, 2021 35.26 35.26 34.32 34.57 22,802 -1.21(-3.39%)
Nov 24, 2021 35.26 35.82 35.15 35.78 15,222 +0.53(+1.51%)
Nov 23, 2021 34.92 35.29 34.82 35.25 22,186 +0.44(+1.27%)
Nov 22, 2021 35.17 35.17 34.81 34.81 16,425 -0.30(-0.84%)
Nov 19, 2021 35.33 35.38 34.95 35.10 48,581 -0.30(-0.85%)
Nov 18, 2021 35.30 35.40 35.27 35.40 12,455 +0.08(+0.23%)
Nov 17, 2021 35.23 35.32 34.42 35.32 30,407 +0.13(+0.36%)
Nov 16, 2021 35.58 35.58 35.19 35.19 27,738 -0.46(-1.29%)
Nov 15, 2021 35.37 35.65 35.20 35.65 54,186 +0.31(+0.88%)
Nov 12, 2021 35.47 35.47 35.26 35.34 46,377 +0.02(+0.05%)
Nov 11, 2021 35.40 35.40 35.10 35.32 24,773 -0.01(-0.03%)
Nov 10, 2021 35.39 35.30 35.33 20,875 -0.06(-0.18%)
Nov 09, 2021 35.41 35.41 35.24 35.39 15,795 +0.11(+0.30%)
Nov 08, 2021 35.59 35.59 35.13 35.29 39,381 -0.04(-0.12%)
Nov 05, 2021 35.39 35.73 35.26 35.33 22,196 +0.24(+0.68%)
Nov 04, 2021 35.52 35.61 34.96 35.09 21,955 -0.33(-0.93%)
Nov 03, 2021 35.48 35.48 35.32 35.42 34,857 +0.12(+0.33%)
Nov 02, 2021 35.15 35.47 35.15 35.30 17,574 +0.24(+0.69%)
Nov 01, 2021 35.16 34.80 34.41 35.06 64,123 +0.03(+0.10%)
Oct 29, 2021 35.04 35.18 34.80 35.03 87,366 +0.00(+0.01%)
Oct 28, 2021 34.58 35.06 34.58 35.03 28,694 +0.63(+1.84%)
Oct 27, 2021 34.49 34.60 34.40 34.40 12,066 -0.15(-0.44%)
Oct 26, 2021 34.66 34.68 34.55 43,407 +0.03(+0.08%)
Oct 25, 2021 34.55 34.63 34.27 34.52 22,287 +0.07(+0.21%)
Oct 22, 2021 34.34 34.57 34.27 34.45 22,586 +0.24(+0.72%)
Oct 21, 2021 34.26 34.30 34.07 34.20 19,122 -0.02(-0.05%)
Oct 20, 2021 34.02 34.22 33.91 34.22 17,245 +0.32(+0.93%)
Oct 19, 2021 34.31 34.31 33.91 33.91 34,579 -0.31(-0.91%)
Oct 18, 2021 33.84 34.28 33.55 34.22 26,488 +0.22(+0.65%)
Oct 15, 2021 34.31 34.41 33.90 34.00 112,331 -0.16(-0.46%)
Oct 14, 2021 33.93 34.15 33.89 34.15 13,628 +0.47(+1.39%)
Oct 13, 2021 33.53 33.70 33.22 33.69 13,969 +0.24(+0.72%)
Oct 12, 2021 33.09 33.52 33.05 33.45 21,916 +0.44(+1.32%)
Oct 11, 2021 32.84 33.02 32.76 33.01 15,640 +0.11(+0.32%)
Oct 08, 2021 33.00 33.17 32.88 32.90 30,752 -0.20(-0.62%)
Oct 07, 2021 33.25 33.39 33.03 33.11 20,598 +0.07(+0.22%)
Oct 06, 2021 32.69 33.06 32.09 33.03 25,851 +0.31(+0.95%)
Oct 05, 2021 32.70 32.87 32.69 32.72 10,929 -0.16(-0.47%)
Oct 04, 2021 32.80 33.00 32.66 32.88 13,811 +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.