Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

30.60 +0.24 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 37.43 37.62 36.84 37.10 15,997 -0.80(-2.11%)
Feb 25, 2022 37.23 37.93 37.21 37.90 8,024 +0.88(+2.38%)
Feb 24, 2022 35.84 37.06 35.64 37.02 18,330 +0.44(+1.20%)
Feb 23, 2022 37.30 37.52 36.58 36.58 24,497 -0.44(-1.18%)
Feb 22, 2022 37.19 37.33 36.80 37.02 47,607 -0.17(-0.46%)
Feb 18, 2022 37.19 0 -0.35(-0.93%)
Feb 17, 2022 37.81 37.91 37.48 37.54 21,649 -0.50(-1.31%)
Feb 16, 2022 37.81 38.07 37.68 38.04 11,789 +0.20(+0.53%)
Feb 15, 2022 37.83 38.02 37.72 37.84 19,448 +0.41(+1.10%)
Feb 14, 2022 37.85 38.13 37.25 37.43 30,727 -0.41(-1.08%)
Feb 11, 2022 38.24 38.37 37.60 37.84 21,595 -0.26(-0.68%)
Feb 10, 2022 38.43 38.96 37.89 38.10 40,403 -0.74(-1.91%)
Feb 09, 2022 38.26 38.84 38.26 38.84 40,025 +0.99(+2.62%)
Feb 08, 2022 37.98 38.20 37.76 37.85 46,794 -0.09(-0.24%)
Feb 07, 2022 38.06 38.34 37.90 37.94 12,798 -0.14(-0.37%)
Feb 04, 2022 38.03 38.50 37.60 38.08 23,285 -0.12(-0.31%)
Feb 03, 2022 38.22 38.20 22,764 -0.24(-0.62%)
Feb 02, 2022 37.84 38.50 37.84 38.44 15,603 +0.75(+1.99%)
Feb 01, 2022 37.96 38.00 37.53 37.69 67,594 -0.10(-0.26%)
Jan 31, 2022 37.13 37.79 37.79 126,533 +0.48(+1.29%)
Jan 28, 2022 36.11 37.32 35.70 37.31 57,023 +1.20(+3.32%)
Jan 27, 2022 37.15 37.30 36.05 36.11 59,659 -0.66(-1.79%)
Jan 26, 2022 37.47 37.84 36.69 36.77 78,542 -0.39(-1.05%)
Jan 25, 2022 37.05 37.46 36.48 37.16 100,822 -0.20(-0.54%)
Jan 24, 2022 37.06 37.51 36.17 37.36 80,721 -0.12(-0.32%)
Jan 21, 2022 37.63 37.87 37.41 37.48 19,334 -0.18(-0.48%)
Jan 20, 2022 38.30 38.72 37.62 37.66 32,367 -0.71(-1.85%)
Jan 19, 2022 38.95 39.19 38.36 38.37 40,509 -0.49(-1.26%)
Jan 18, 2022 39.04 39.04 38.62 38.86 56,585 -0.36(-0.92%)
Jan 14, 2022 39.22 0 -0.27(-0.68%)
Jan 13, 2022 39.74 39.84 39.45 39.49 75,457 -0.05(-0.13%)
Jan 12, 2022 39.51 39.66 39.37 39.54 58,021 +0.20(+0.51%)
Jan 11, 2022 39.18 39.39 38.72 39.34 44,949 +0.32(+0.82%)
Jan 10, 2022 39.10 39.12 38.69 39.02 65,170 -0.18(-0.46%)
Jan 07, 2022 39.68 39.71 39.20 39.20 79,582 -0.48(-1.21%)
Jan 06, 2022 39.66 40.00 39.59 39.68 41,277 -0.01(-0.03%)
Jan 05, 2022 40.73 40.73 39.69 39.69 35,023 -0.90(-2.22%)
Jan 04, 2022 40.52 40.95 40.51 40.59 57,113 +0.31(+0.77%)
Jan 03, 2022 40.93 41.00 39.82 40.28 151,047 -0.46(-1.13%)
Dec 31, 2021 40.60 41.03 40.60 40.74 62,220 +0.14(+0.34%)
Dec 30, 2021 40.57 40.77 40.50 40.60 16,571 +0.10(+0.25%)
Dec 29, 2021 40.37 40.61 40.03 40.50 34,063 +0.29(+0.72%)
Dec 28, 2021 40.18 40.34 40.12 40.21 29,350 +0.09(+0.22%)
Dec 27, 2021 39.73 40.14 39.51 40.12 26,029 +0.46(+1.16%)
Dec 23, 2021 39.84 39.98 39.40 39.66 88,551 -0.11(-0.28%)
Dec 22, 2021 39.28 39.80 39.25 39.77 26,363 +0.54(+1.38%)
Dec 21, 2021 38.86 39.35 38.86 39.23 16,415 +0.68(+1.76%)
Dec 20, 2021 38.29 38.55 38.02 38.55 19,928 -0.18(-0.46%)
Dec 17, 2021 38.70 39.08 38.63 38.73 22,584 +0.11(+0.28%)
Dec 16, 2021 39.23 39.23 38.45 38.62 14,494 -0.57(-1.45%)
Dec 15, 2021 38.73 39.26 38.57 39.19 22,569 +0.63(+1.63%)
Dec 14, 2021 39.08 39.22 38.36 38.56 34,036 -0.57(-1.46%)
Dec 13, 2021 38.94 39.29 38.67 39.13 26,250 +0.30(+0.77%)
Dec 10, 2021 39.05 39.05 38.66 38.83 11,810 +0.00(+0.00%)
Dec 09, 2021 39.30 39.30 38.83 38.83 15,504 -0.48(-1.22%)
Dec 08, 2021 38.78 39.38 38.78 39.31 18,073 +0.53(+1.37%)
Dec 07, 2021 38.72 38.91 38.64 38.78 18,289 +0.42(+1.09%)
Dec 06, 2021 37.81 38.75 37.81 38.36 33,282 +0.78(+2.07%)
Dec 03, 2021 37.75 37.75 37.31 37.58 7,902 -0.09(-0.24%)
Dec 02, 2021 36.59 37.93 36.50 37.67 43,979 +1.20(+3.29%)
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.