Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

35.10 +0.39 (+1.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 32.64 33.02 32.44 32.85 15,401 +0.47(+1.45%)
Sep 30, 2021 33.17 33.17 32.38 32.38 14,760 -0.60(-1.81%)
Sep 29, 2021 32.89 33.08 32.89 32.98 150,171 +0.28(+0.87%)
Sep 28, 2021 32.69 32.79 32.34 32.70 12,278 -0.01(-0.04%)
Sep 27, 2021 33.22 33.42 32.67 32.71 9,632 -0.48(-1.43%)
Sep 24, 2021 33.37 33.50 33.14 33.18 13,577 -0.27(-0.80%)
Sep 23, 2021 33.54 33.68 33.45 33.45 11,406 +0.09(+0.28%)
Sep 22, 2021 33.29 33.47 33.29 33.36 11,007 +0.26(+0.77%)
Sep 21, 2021 33.11 33.48 33.09 33.10 11,136 +0.14(+0.42%)
Sep 20, 2021 32.71 33.05 32.50 32.96 26,308 -0.02(-0.06%)
Sep 17, 2021 33.35 33.37 32.93 32.98 14,693 -0.44(-1.31%)
Sep 16, 2021 33.49 33.58 33.23 33.42 17,994 -0.03(-0.08%)
Sep 15, 2021 33.52 33.69 33.37 33.45 18,225 -0.01(-0.03%)
Sep 14, 2021 33.69 33.69 33.26 33.46 18,467 -0.14(-0.41%)
Sep 13, 2021 33.55 33.86 33.48 33.59 17,003 +0.36(+1.07%)
Sep 10, 2021 33.65 33.65 33.24 33.24 50,181 -0.38(-1.14%)
Sep 09, 2021 34.17 34.17 33.62 33.62 17,317 -0.58(-1.68%)
Sep 08, 2021 33.92 34.33 33.75 34.20 25,561 +0.27(+0.78%)
Sep 07, 2021 34.57 34.57 33.69 33.93 74,972 -0.56(-1.62%)
Sep 03, 2021 34.58 34.58 34.12 34.49 21,374 -0.07(-0.21%)
Sep 02, 2021 34.46 34.56 34.19 34.56 75,646 +0.26(+0.75%)
Sep 01, 2021 33.98 34.32 33.87 34.31 34,818 +0.44(+1.30%)
Aug 31, 2021 33.64 33.87 33.50 33.87 53,720 +0.17(+0.52%)
Aug 30, 2021 33.50 33.69 33.27 33.69 26,555 +0.34(+1.01%)
Aug 27, 2021 33.08 33.45 33.08 33.36 23,296 +0.41(+1.25%)
Aug 26, 2021 32.98 33.05 32.85 32.95 27,243 +0.12(+0.38%)
Aug 25, 2021 32.78 33.08 32.78 32.82 16,037 +0.15(+0.46%)
Aug 24, 2021 32.81 32.81 32.43 32.67 16,145 +0.01(+0.03%)
Aug 23, 2021 32.93 32.93 32.56 32.66 22,228 -0.14(-0.42%)
Aug 20, 2021 32.59 32.92 32.47 32.80 25,753 +0.27(+0.82%)
Aug 19, 2021 32.45 32.54 32.25 32.53 11,906 +0.05(+0.14%)
Aug 18, 2021 32.55 32.63 32.46 32.49 43,901 -0.14(-0.42%)
Aug 17, 2021 32.68 32.72 32.37 32.62 46,264 -0.16(-0.47%)
Aug 16, 2021 32.80 32.85 32.67 32.78 44,897 -0.05(-0.17%)
Aug 13, 2021 32.73 32.86 32.64 32.84 127,209 +0.08(+0.25%)
Aug 12, 2021 32.84 32.84 32.60 32.75 68,429 +0.06(+0.20%)
Aug 11, 2021 32.74 32.75 32.56 32.69 69,189 +0.13(+0.39%)
Aug 10, 2021 32.92 32.92 32.53 32.56 95,443 -0.27(-0.84%)
Aug 09, 2021 33.16 33.19 32.73 32.84 332,676 -0.32(-0.97%)
Aug 06, 2021 33.29 33.29 33.14 33.16 54,185 +0.01(+0.03%)
Aug 05, 2021 32.73 33.15 32.73 33.15 50,654 +0.39(+1.20%)
Aug 04, 2021 32.87 32.98 32.66 32.75 111,307 -0.25(-0.75%)
Aug 03, 2021 33.14 33.14 32.70 33.00 111,329 -0.04(-0.12%)
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.