Nushares Short-Term REIT ETF (NY: NURE )

31.54 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 31.50 31.54 31.42 31.54 105,139 +0.15(+0.48%)
Apr 16, 2021 31.43 31.46 31.36 31.39 3,200 +0.15(+0.49%)
Apr 15, 2021 30.93 31.24 30.93 31.24 2,320 +0.38(+1.25%)
Apr 14, 2021 31.10 31.11 30.85 30.85 12,304 -0.14(-0.46%)
Apr 13, 2021 30.60 30.99 30.60 30.99 18,869 +0.22(+0.71%)
Apr 12, 2021 30.65 30.77 30.50 30.77 7,111 +0.07(+0.23%)
Apr 09, 2021 30.85 30.85 30.57 30.70 6,300 -0.02(-0.08%)
Apr 08, 2021 30.96 30.96 30.73 30.73 4,434 -0.12(-0.38%)
Apr 07, 2021 30.69 30.84 30.60 30.84 3,323 +0.15(+0.50%)
Apr 06, 2021 30.57 30.69 30.52 30.69 1,864 +0.10(+0.33%)
Apr 05, 2021 30.75 30.75 30.37 30.59 1,743 +0.04(+0.13%)
Apr 01, 2021 30.26 30.55 30.26 30.55 4,000 +0.33(+1.10%)
Mar 31, 2021 30.21 30.55 30.14 30.21 4,500 -0.26(-0.87%)
Mar 30, 2021 30.42 30.54 30.42 30.48 1,329 +0.13(+0.43%)
Mar 29, 2021 30.25 30.51 30.25 30.35 2,275 -0.36(-1.18%)
Mar 26, 2021 30.59 30.71 30.59 30.71 1,100 +0.40(+1.33%)
Mar 25, 2021 29.60 30.32 29.60 30.31 1,837 +0.28(+0.94%)
Mar 24, 2021 30.03 30.03 30.03 30.03 153 +0.06(+0.20%)
Mar 23, 2021 30.06 30.06 29.97 29.97 349 -0.14(-0.47%)
Mar 22, 2021 29.93 30.11 29.93 30.11 1,337 +0.05(+0.16%)
Mar 19, 2021 30.62 30.64 30.06 30.06 3,900 -0.82(-2.66%)
Mar 18, 2021 30.99 31.00 30.80 30.88 1,930 -0.18(-0.58%)
Mar 17, 2021 30.92 31.07 30.65 31.06 5,477 +0.12(+0.40%)
Mar 16, 2021 31.17 31.21 30.87 30.94 5,075 -0.23(-0.73%)
Mar 15, 2021 30.54 31.22 30.54 31.17 4,720 +0.69(+2.26%)
Mar 12, 2021 30.00 30.48 30.00 30.48 3,200 +0.70(+2.34%)
Mar 11, 2021 29.66 29.93 29.66 29.78 5,576 +0.20(+0.69%)
Mar 10, 2021 29.19 29.65 29.19 29.58 3,076 +0.34(+1.17%)
Mar 09, 2021 29.42 29.42 29.23 29.24 5,954 +0.02(+0.05%)
Mar 08, 2021 28.96 29.33 28.89 29.22 3,973 +0.59(+2.06%)
Mar 05, 2021 28.45 28.63 28.07 28.63 2,100 +0.25(+0.88%)
Mar 04, 2021 28.88 28.91 28.29 28.38 5,135 -0.56(-1.95%)
Mar 03, 2021 28.96 29.02 28.94 28.95 1,492 +0.15(+0.51%)
Mar 02, 2021 29.00 29.00 28.61 28.80 3,364 -0.10(-0.34%)
Mar 01, 2021 29.38 29.48 28.90 28.90 6,777 -0.08(-0.28%)
Feb 26, 2021 29.31 29.37 28.98 28.98 144,300 -0.29(-0.99%)
Feb 25, 2021 29.94 29.94 29.22 29.27 5,321 -0.54(-1.83%)
Feb 24, 2021 29.78 29.93 29.78 29.81 9,552 +0.15(+0.49%)
Feb 23, 2021 29.27 29.75 29.27 29.67 3,086 +0.55(+1.88%)
Feb 22, 2021 29.17 29.21 29.12 29.12 4,665 +0.12(+0.42%)
Feb 19, 2021 28.95 29.03 28.95 29.00 1,100 +0.30(+1.04%)
Feb 18, 2021 28.69 28.72 28.69 28.70 1,076 -0.02(-0.08%)
Feb 17, 2021 28.68 28.72 28.68 28.72 2,016 -0.08(-0.27%)
Feb 16, 2021 28.71 28.80 28.64 28.80 2,471 +0.15(+0.52%)
Feb 12, 2021 28.48 28.66 28.48 28.65 1,900 +0.07(+0.23%)
Feb 11, 2021 28.44 28.58 28.44 28.58 1,493 +0.33(+1.18%)
Feb 10, 2021 28.16 28.25 28.16 28.25 1,969 +0.22(+0.79%)
Feb 09, 2021 28.15 28.15 27.91 28.03 6,285 -0.03(-0.12%)
Feb 08, 2021 27.70 28.06 27.70 28.06 1,745 +0.29(+1.05%)
Feb 05, 2021 27.72 27.77 27.72 27.77 900 +0.05(+0.20%)
Feb 04, 2021 27.88 27.88 27.72 27.72 524 +0.19(+0.68%)
Feb 03, 2021 27.29 27.53 27.29 27.53 1,404 +0.08(+0.30%)
Feb 02, 2021 27.36 27.45 27.24 27.45 1,337 +0.17(+0.64%)
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.