Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

30.60 +0.24 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 25.40 25.40 25.40 25.40 100 +0.00(+0.00%)
Jan 30, 2018 25.40 25.40 25.40 25.40 780 -0.18(-0.69%)
Jan 29, 2018 25.58 25.58 25.58 25.58 526 -0.19(-0.75%)
Jan 26, 2018 26.06 26.08 25.77 25.77 762 -0.05(-0.19%)
Jan 25, 2018 25.98 25.98 25.82 25.82 312 -0.15(-0.58%)
Jan 24, 2018 26.11 26.14 25.97 25.97 646 +0.10(+0.39%)
Jan 23, 2018 25.87 25.87 25.87 25.87 100 +0.23(+0.90%)
Jan 22, 2018 25.59 25.66 25.59 25.64 698 +0.16(+0.63%)
Jan 19, 2018 25.40 25.48 25.40 25.48 449 +0.15(+0.59%)
Jan 18, 2018 25.45 25.45 25.33 25.33 997 -0.32(-1.23%)
Jan 17, 2018 25.25 25.65 25.25 25.65 1,265 +0.19(+0.73%)
Jan 16, 2018 25.60 25.63 25.46 25.46 2,903 +0.10(+0.39%)
Jan 12, 2018 25.36 25.36 25.36 0 -0.64(-2.46%)
Jan 11, 2018 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 10, 2018 26.00 26.00 26.00 26.00 3 +0.00(+0.00%)
Jan 09, 2018 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 08, 2018 25.89 26.00 25.89 26.00 3,655 +0.06(+0.25%)
Jan 05, 2018 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Jan 04, 2018 25.90 25.94 25.90 25.94 356 -0.08(-0.29%)
Jan 03, 2018 26.01 26.01 26.01 26.01 16 +0.00(+0.00%)
Jan 02, 2018 26.01 26.01 26.01 26.01 16 +0.00(+0.00%)
Dec 29, 2017 26.01 26.01 26.01 0 +0.00(+0.00%)
Dec 28, 2017 26.01 26.01 26.01 26.01 24 +0.00(+0.00%)
Dec 27, 2017 26.01 26.01 26.01 26.01 15 +0.00(+0.00%)
Dec 26, 2017 26.01 26.01 26.01 26.01 55 -0.33(-1.25%)
Dec 22, 2017 26.34 26.34 26.34 26.34 16 +0.00(+0.00%)
Dec 21, 2017 26.34 26.34 26.34 26.34 177 -0.30(-1.13%)
Dec 20, 2017 26.64 26.64 26.64 26.64 17 +0.00(+0.00%)
Dec 19, 2017 26.64 26.64 26.64 26.64 375 -0.40(-1.47%)
Dec 18, 2017 27.04 27.04 27.04 27.04 124 +0.00(+0.00%)
Dec 15, 2017 27.04 27.05 27.04 27.04 596 +0.09(+0.32%)
Dec 14, 2017 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Dec 13, 2017 26.95 26.95 26.95 26.95 80 +0.00(+0.00%)
Dec 12, 2017 26.89 26.95 26.89 26.95 263 +0.12(+0.46%)
Dec 11, 2017 26.83 26.83 26.77 26.83 7,325 +0.21(+0.77%)
Dec 08, 2017 26.71 26.73 26.62 26.62 1,286 +0.02(+0.08%)
Dec 07, 2017 26.60 26.60 26.60 26.60 363 +0.10(+0.38%)
Dec 06, 2017 26.50 26.50 26.48 26.50 1,000 -0.14(-0.54%)
Dec 05, 2017 26.64 26.64 26.64 26.64 127 -0.14(-0.50%)
Dec 04, 2017 26.84 26.84 26.78 26.78 419 +0.14(+0.53%)
Dec 01, 2017 26.66 26.66 26.64 26.64 345 -0.06(-0.23%)
Nov 30, 2017 26.70 26.70 26.70 26.70 102 +0.00(+0.00%)
Nov 29, 2017 26.70 26.70 26.70 26.70 516 -0.14(-0.52%)
Nov 28, 2017 26.84 26.84 26.84 26.84 63 +0.00(+0.00%)
Nov 27, 2017 26.84 26.84 26.84 26.84 51 +0.00(+0.00%)
Nov 24, 2017 26.84 26.84 26.84 26.84 0 +0.00(+0.00%)
Nov 22, 2017 26.84 26.85 26.84 26.84 1,521 +0.21(+0.79%)
Nov 21, 2017 26.63 26.63 26.63 26.63 0 +0.00(+0.00%)
Nov 20, 2017 26.63 26.63 26.63 26.63 425 -0.32(-1.19%)
Nov 17, 2017 26.95 26.95 26.95 26.95 28 +0.00(+0.00%)
Nov 16, 2017 26.91 26.95 26.91 26.95 3,001 +0.05(+0.19%)
Nov 15, 2017 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
Nov 14, 2017 26.91 26.91 26.90 26.90 5,400 -0.05(-0.19%)
Nov 13, 2017 26.95 26.95 26.95 26.95 433 +0.01(+0.04%)
Nov 10, 2017 26.94 26.94 26.94 26.94 1 +0.00(+0.00%)
Nov 09, 2017 26.94 26.94 26.94 26.94 101 +0.14(+0.52%)
Nov 08, 2017 26.80 26.80 26.80 26.80 0 +0.00(+0.00%)
Nov 07, 2017 26.80 26.80 26.80 26.80 1,000 +0.03(+0.11%)
Nov 06, 2017 26.74 26.77 26.74 26.77 298 +0.33(+1.25%)
Nov 03, 2017 26.45 26.45 26.44 26.44 2,619 +0.27(+1.04%)
Nov 02, 2017 26.17 26.17 26.17 26.17 1 +0.00(+0.00%)
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.