Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

30.61 +0.25 (+0.82%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 35.37 35.37 34.99 35.10 126,821 -0.53(-1.49%)
May 27, 2022 34.84 35.66 34.84 35.63 7,468 +0.88(+2.53%)
May 26, 2022 34.60 34.95 34.60 34.75 7,432 +0.31(+0.90%)
May 25, 2022 34.06 34.58 34.06 34.44 14,725 +0.33(+0.97%)
May 24, 2022 33.98 34.17 33.40 34.11 20,983 +0.09(+0.26%)
May 23, 2022 33.78 34.14 33.38 34.02 16,746 +0.50(+1.49%)
May 20, 2022 34.03 34.03 33.08 33.52 10,571 -0.07(-0.21%)
May 19, 2022 33.68 33.95 33.48 33.59 97,178 -0.25(-0.75%)
May 18, 2022 34.77 34.77 33.81 33.84 15,040 -1.09(-3.13%)
May 17, 2022 34.87 35.00 34.59 34.94 14,209 +0.36(+1.04%)
May 16, 2022 34.62 34.86 34.54 34.58 41,104 -0.18(-0.52%)
May 13, 2022 34.32 34.79 34.00 34.76 52,206 +0.81(+2.39%)
May 12, 2022 33.97 34.15 33.53 33.95 63,824 +0.02(+0.06%)
May 11, 2022 33.83 34.54 33.83 33.93 24,427 +0.05(+0.15%)
May 10, 2022 34.25 34.45 33.67 33.88 26,493 +0.04(+0.12%)
May 09, 2022 35.26 35.26 33.72 33.84 58,690 -1.77(-4.97%)
May 06, 2022 35.90 35.95 35.35 35.61 65,253 -0.47(-1.30%)
May 05, 2022 36.90 37.16 35.80 36.08 29,258 -1.02(-2.75%)
May 04, 2022 36.90 37.13 36.10 37.10 47,238 +0.25(+0.68%)
May 03, 2022 36.93 36.98 36.43 36.85 30,062 +0.07(+0.19%)
May 02, 2022 38.00 38.00 36.02 36.78 248,785 -1.03(-2.72%)
Apr 29, 2022 39.61 39.61 37.74 37.81 70,048 -1.92(-4.83%)
Apr 28, 2022 39.71 39.85 38.91 39.73 54,994 +0.44(+1.12%)
Apr 27, 2022 39.55 39.89 39.27 39.29 30,539 -0.24(-0.61%)
Apr 26, 2022 39.95 40.21 39.45 39.53 31,693 -0.60(-1.50%)
Apr 25, 2022 40.20 40.22 39.50 40.13 123,952 -0.15(-0.37%)
Apr 22, 2022 40.89 40.89 40.28 40.28 15,103 -0.70(-1.71%)
Apr 21, 2022 41.38 41.45 40.95 40.98 21,052 -0.07(-0.17%)
Apr 20, 2022 40.57 41.28 40.57 41.05 72,445 +0.60(+1.48%)
Apr 19, 2022 39.82 40.48 39.82 40.45 27,375 +1.03(+2.61%)
Apr 18, 2022 39.69 39.77 39.21 39.42 31,420 -0.23(-0.58%)
Apr 14, 2022 39.80 40.00 39.65 39.65 38,345 -0.00(-0.01%)
Apr 13, 2022 39.24 39.71 39.09 39.66 22,765 +0.55(+1.42%)
Apr 12, 2022 39.03 39.33 38.77 39.10 47,700 +0.34(+0.89%)
Apr 11, 2022 39.29 39.29 38.66 38.76 17,607 -0.45(-1.16%)
Apr 08, 2022 39.25 39.45 39.16 39.21 41,896 -0.15(-0.38%)
Apr 07, 2022 39.40 39.53 38.98 39.36 35,637 -0.29(-0.73%)
Apr 06, 2022 39.00 39.66 38.90 39.65 33,006 +0.50(+1.27%)
Apr 05, 2022 39.50 39.78 38.96 39.15 21,855 -0.30(-0.76%)
Apr 04, 2022 39.99 39.99 39.05 39.45 58,057 -0.47(-1.18%)
Apr 01, 2022 39.33 39.93 39.26 39.92 49,814 +0.82(+2.10%)
Mar 31, 2022 40.00 40.01 39.10 39.10 20,114 -0.56(-1.41%)
Mar 30, 2022 40.03 40.03 39.49 39.66 29,230 -0.38(-0.95%)
Mar 29, 2022 39.15 40.13 39.15 40.04 36,394 +1.11(+2.85%)
Mar 28, 2022 38.56 38.96 38.49 38.93 30,723 +0.38(+0.99%)
Mar 25, 2022 38.20 38.55 38.16 38.55 105,273 +0.53(+1.41%)
Mar 24, 2022 37.69 38.02 37.69 38.02 17,553 +0.30(+0.81%)
Mar 23, 2022 38.15 38.15 37.68 37.71 22,254 -0.42(-1.10%)
Mar 22, 2022 38.48 38.63 38.13 38.13 12,770 -0.15(-0.39%)
Mar 21, 2022 38.60 38.69 38.08 38.28 113,579 -0.24(-0.62%)
Mar 18, 2022 38.26 38.65 38.26 38.52 13,914 +0.01(+0.03%)
Mar 17, 2022 38.03 38.53 38.03 38.51 12,549 +0.39(+1.02%)
Mar 16, 2022 37.94 38.30 37.29 38.12 19,826 +0.54(+1.45%)
Mar 15, 2022 37.62 37.80 37.25 37.58 21,166 +0.23(+0.60%)
Mar 14, 2022 38.14 38.14 37.25 37.35 15,816 -0.49(-1.29%)
Mar 11, 2022 38.43 38.69 37.77 37.84 33,832 -0.39(-1.03%)
Mar 10, 2022 37.70 38.23 38.23 100,130 +0.10(+0.26%)
Mar 09, 2022 38.23 38.43 38.10 38.13 16,605 +0.57(+1.52%)
Mar 08, 2022 37.58 38.10 37.44 37.56 38,320 -0.09(-0.25%)
Mar 07, 2022 38.15 38.32 37.66 37.66 12,454 -0.63(-1.66%)
Mar 04, 2022 37.56 38.29 37.35 38.29 18,798 +0.48(+1.27%)
Mar 03, 2022 37.84 37.87 37.57 37.81 9,444 +0.20(+0.53%)
Mar 02, 2022 36.87 37.74 36.87 37.61 18,648 +0.90(+2.45%)
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.