Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

34.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 29.45 29.69 29.45 29.69 4,498 +0.09(+0.31%)
Apr 29, 2021 29.56 29.71 29.41 29.60 4,658 +0.30(+1.01%)
Apr 28, 2021 29.44 29.45 29.30 29.30 5,941 -0.10(-0.32%)
Apr 27, 2021 29.22 29.41 29.14 29.40 7,477 +0.12(+0.41%)
Apr 26, 2021 29.57 29.59 29.26 29.28 5,348 +0.01(+0.04%)
Apr 23, 2021 29.12 29.36 29.12 29.27 11,741 +0.15(+0.52%)
Apr 22, 2021 29.22 29.43 29.12 29.12 2,162 -0.15(-0.50%)
Apr 21, 2021 29.16 29.31 29.16 29.26 8,167 +0.27(+0.94%)
Apr 20, 2021 28.93 29.01 28.83 28.99 2,048 +0.25(+0.86%)
Apr 19, 2021 28.71 28.74 28.63 28.74 115,369 +0.14(+0.48%)
Apr 16, 2021 28.64 28.67 28.58 28.61 3,511 +0.14(+0.49%)
Apr 15, 2021 28.19 28.47 28.19 28.47 2,545 +0.35(+1.25%)
Apr 14, 2021 28.34 28.35 28.12 28.12 13,501 -0.13(-0.46%)
Apr 13, 2021 27.89 28.25 27.89 28.25 20,705 +0.20(+0.71%)
Apr 12, 2021 27.94 28.04 27.80 28.04 7,802 +0.07(+0.23%)
Apr 09, 2021 28.11 28.11 27.86 27.98 6,913 -0.02(-0.08%)
Apr 08, 2021 28.21 28.21 28.00 28.00 4,865 -0.11(-0.38%)
Apr 07, 2021 27.97 28.11 27.89 28.11 3,646 +0.14(+0.50%)
Apr 06, 2021 27.86 27.97 27.81 27.97 2,045 +0.09(+0.33%)
Apr 05, 2021 28.02 28.02 27.68 27.88 1,912 +0.04(+0.13%)
Apr 01, 2021 27.58 27.84 27.58 27.84 4,389 +0.30(+1.10%)
Mar 31, 2021 27.54 27.84 27.47 27.53 4,937 -0.24(-0.87%)
Mar 30, 2021 27.72 27.83 27.72 27.78 1,458 +0.12(+0.43%)
Mar 29, 2021 27.57 27.80 27.57 27.66 2,496 -0.19(-0.70%)
Mar 26, 2021 27.74 27.85 27.74 27.85 1,213 +0.37(+1.33%)
Mar 25, 2021 26.84 27.50 26.84 27.49 2,025 +0.25(+0.94%)
Mar 24, 2021 27.23 27.23 27.23 27.23 168 +0.06(+0.20%)
Mar 23, 2021 27.26 27.26 27.18 27.18 384 -0.13(-0.47%)
Mar 22, 2021 27.14 27.30 27.14 27.30 1,474 +0.04(+0.16%)
Mar 19, 2021 27.77 27.79 27.26 27.26 4,300 -0.75(-2.66%)
Mar 18, 2021 28.10 28.11 27.93 28.01 2,128 -0.16(-0.58%)
Mar 17, 2021 28.04 28.18 27.79 28.17 6,039 +0.11(+0.40%)
Mar 16, 2021 28.27 28.30 27.99 28.06 5,596 -0.21(-0.73%)
Mar 15, 2021 27.70 28.31 27.70 28.26 5,204 +0.62(+2.26%)
Mar 12, 2021 27.21 27.64 27.21 27.64 3,528 +0.63(+2.34%)
Mar 11, 2021 26.90 27.14 26.90 27.01 6,148 +0.18(+0.69%)
Mar 10, 2021 26.47 26.89 26.47 26.82 3,391 +0.31(+1.17%)
Mar 09, 2021 26.68 26.68 26.51 26.52 6,565 +0.01(+0.06%)
Mar 08, 2021 26.26 26.60 26.19 26.50 4,381 +0.53(+2.06%)
Mar 05, 2021 25.80 25.97 25.45 25.97 2,315 +0.23(+0.88%)
Mar 04, 2021 26.19 26.22 25.65 25.74 5,662 -0.51(-1.95%)
Mar 03, 2021 26.26 26.32 26.24 26.25 1,645 +0.13(+0.51%)
Mar 02, 2021 26.30 26.30 25.94 26.12 3,709 -0.09(-0.34%)
Mar 01, 2021 26.64 26.73 26.21 26.21 7,473 -0.07(-0.28%)
Feb 26, 2021 26.58 26.63 26.28 26.28 159,123 -0.26(-0.99%)
Feb 25, 2021 27.15 27.15 26.50 26.54 5,867 -0.49(-1.83%)
Feb 24, 2021 27.01 27.14 27.01 27.04 10,533 +0.13(+0.49%)
Feb 23, 2021 26.54 26.98 26.54 26.90 3,403 +0.50(+1.88%)
Feb 22, 2021 26.45 26.49 26.41 26.41 5,144 +0.11(+0.42%)
Feb 19, 2021 26.25 26.33 26.25 26.30 1,213 +0.27(+1.04%)
Feb 18, 2021 26.02 26.04 26.02 26.03 1,186 -0.02(-0.08%)
Feb 17, 2021 26.01 26.05 26.01 26.05 2,223 -0.07(-0.27%)
Feb 16, 2021 26.04 26.12 25.97 26.12 2,724 +0.14(+0.52%)
Feb 12, 2021 25.83 25.99 25.83 25.98 2,095 +0.06(+0.23%)
Feb 11, 2021 25.79 25.92 25.79 25.92 1,646 +0.30(+1.18%)
Feb 10, 2021 25.54 25.62 25.54 25.62 2,171 +0.20(+0.79%)
Feb 09, 2021 25.53 25.53 25.31 25.42 6,930 -0.03(-0.12%)
Feb 08, 2021 25.12 25.45 25.12 25.45 1,924 +0.26(+1.05%)
Feb 05, 2021 25.14 25.19 25.14 25.19 992 +0.05(+0.20%)
Feb 04, 2021 25.28 25.28 25.14 25.14 577 +0.17(+0.68%)
Feb 03, 2021 24.75 24.97 24.75 24.97 1,548 +0.08(+0.30%)
Feb 02, 2021 24.82 24.89 24.70 24.89 1,474 +0.16(+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.