Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

29.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 29.52 29.83 29.52 29.69 29,329 +0.21(+0.72%)
Apr 22, 2024 29.24 29.50 29.20 29.48 17,971 +0.31(+1.07%)
Apr 19, 2024 29.09 29.21 29.06 29.17 3,916 +0.19(+0.64%)
Apr 18, 2024 29.16 29.16 28.95 28.98 1,893 -0.03(-0.09%)
Apr 17, 2024 29.23 29.23 28.94 29.01 4,227 -0.04(-0.14%)
Apr 16, 2024 29.43 29.43 29.05 29.05 5,556 -0.44(-1.48%)
Apr 15, 2024 30.07 30.07 29.36 29.49 3,546 -0.39(-1.31%)
Apr 12, 2024 30.20 30.20 29.85 29.88 2,230 -0.48(-1.59%)
Apr 11, 2024 30.51 30.51 30.10 30.36 4,569 +0.03(+0.09%)
Apr 10, 2024 30.64 30.64 30.21 30.33 3,410 -0.90(-2.89%)
Apr 09, 2024 30.94 31.24 30.94 31.24 4,169 +0.39(+1.27%)
Apr 08, 2024 30.30 30.84 30.30 30.84 15,502 +0.91(+3.05%)
Apr 05, 2024 29.74 29.96 29.70 29.93 5,404 +0.16(+0.54%)
Apr 04, 2024 30.10 30.19 29.76 29.77 2,973 -0.05(-0.17%)
Apr 03, 2024 29.75 29.85 29.65 29.82 21,389 +0.01(+0.03%)
Apr 02, 2024 29.95 29.95 29.71 29.81 11,892 -0.40(-1.31%)
Apr 01, 2024 30.61 30.61 30.17 30.21 6,572 -0.40(-1.30%)
Mar 28, 2024 30.33 30.73 30.33 30.60 8,677 +0.24(+0.80%)
Mar 27, 2024 30.11 30.36 30.36 3,658 +0.77(+2.58%)
Mar 26, 2024 29.90 29.90 29.59 29.59 2,768 -0.50(-1.66%)
Mar 25, 2024 30.43 30.52 30.09 30.09 3,586 -0.30(-1.00%)
Mar 22, 2024 30.78 30.78 30.38 30.40 25,150 -0.35(-1.13%)
Mar 21, 2024 30.55 30.81 30.48 30.74 6,956 +0.38(+1.24%)
Mar 20, 2024 30.08 30.49 30.08 30.37 2,978 +0.28(+0.94%)
Mar 19, 2024 29.99 30.21 29.99 30.09 3,442 +0.04(+0.15%)
Mar 18, 2024 30.24 30.24 30.04 30.04 2,025 -0.13(-0.43%)
Mar 15, 2024 30.17 30.20 29.99 30.17 2,478 -0.03(-0.11%)
Mar 14, 2024 30.55 30.55 29.96 30.21 3,677 -0.46(-1.50%)
Mar 13, 2024 30.60 30.85 30.60 30.67 5,446 -0.07(-0.23%)
Mar 12, 2024 30.82 30.82 30.49 30.74 2,141 -0.12(-0.39%)
Mar 11, 2024 31.02 31.02 30.86 30.86 2,602 -0.15(-0.47%)
Mar 08, 2024 30.72 31.00 30.72 31.00 8,180 +0.42(+1.38%)
Mar 07, 2024 30.61 30.61 30.46 30.58 14,273 +0.11(+0.37%)
Mar 06, 2024 30.48 30.57 30.33 30.47 6,496 +0.12(+0.40%)
Mar 05, 2024 30.50 30.65 30.34 30.34 3,311 -0.27(-0.87%)
Mar 04, 2024 30.23 30.61 30.02 30.61 9,712 +0.45(+1.48%)
Mar 01, 2024 29.92 30.16 29.71 30.16 6,024 +0.27(+0.92%)
Feb 29, 2024 29.91 29.95 29.80 29.89 11,108 +0.26(+0.89%)
Feb 28, 2024 29.25 29.88 29.25 29.63 5,920 +0.16(+0.53%)
Feb 27, 2024 29.49 29.67 29.44 29.47 5,763 +0.20(+0.69%)
Feb 26, 2024 29.59 29.59 29.23 29.27 10,077 -0.41(-1.39%)
Feb 23, 2024 29.87 29.87 29.68 29.68 19,435 -0.21(-0.69%)
Feb 22, 2024 29.98 29.98 29.77 29.89 39,129 -0.09(-0.31%)
Feb 21, 2024 29.98 30.01 29.89 29.98 9,733 +0.41(+1.40%)
Feb 20, 2024 29.57 29.66 29.53 29.57 9,985 -0.11(-0.37%)
Feb 16, 2024 29.53 29.81 29.53 29.68 8,082 -0.14(-0.48%)
Feb 15, 2024 29.34 29.84 29.34 29.82 37,506 +0.74(+2.53%)
Feb 14, 2024 29.04 29.27 28.85 29.08 6,963 +0.28(+0.99%)
Feb 13, 2024 29.04 29.04 28.50 28.80 7,419 -0.66(-2.24%)
Feb 12, 2024 29.43 29.56 29.40 29.46 11,628 +0.07(+0.23%)
Feb 09, 2024 29.47 29.47 29.24 29.39 3,465 -0.03(-0.09%)
Feb 08, 2024 29.19 29.45 29.18 29.42 7,511 +0.18(+0.60%)
Feb 07, 2024 29.42 29.42 29.24 29.24 3,748 -0.16(-0.54%)
Feb 06, 2024 29.31 29.41 29.29 29.40 3,403 +0.29(+0.99%)
Feb 05, 2024 29.51 29.51 29.07 29.11 9,055 -0.59(-1.98%)
Feb 02, 2024 29.69 29.88 29.29 29.70 6,048 -0.21(-0.69%)
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.