Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

30.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 26.17 26.17 26.17 26.17 74 +0.00(+0.00%)
Oct 31, 2017 26.17 26.17 26.17 26.17 420 -0.00(-0.01%)
Oct 30, 2017 26.17 26.17 26.17 26.17 0 +0.00(+0.00%)
Oct 27, 2017 26.14 26.24 26.14 26.17 6,001 +0.26(+1.00%)
Oct 26, 2017 25.91 25.91 25.91 25.91 100 -0.60(-2.27%)
Oct 25, 2017 26.51 26.51 26.51 26.51 0 +0.00(+0.00%)
Oct 24, 2017 26.51 26.51 26.51 26.51 0 +0.00(+0.00%)
Oct 23, 2017 26.51 26.51 26.51 26.51 1 +0.00(+0.00%)
Oct 20, 2017 26.51 26.51 26.51 26.51 0 +0.00(+0.00%)
Oct 19, 2017 26.51 26.51 26.51 26.51 251 +0.03(+0.12%)
Oct 18, 2017 26.47 26.48 26.47 26.48 699 +0.00(+0.00%)
Oct 17, 2017 26.46 26.56 26.46 26.48 350 -0.04(-0.15%)
Oct 16, 2017 26.52 26.52 26.52 26.52 901 -0.17(-0.64%)
Oct 13, 2017 26.69 26.69 26.69 26.69 240 +0.05(+0.19%)
Oct 12, 2017 26.64 26.64 26.64 26.64 2,884 +0.25(+0.95%)
Oct 11, 2017 26.39 26.39 26.39 26.39 727 +0.07(+0.27%)
Oct 10, 2017 26.32 26.32 26.32 26.32 201 +0.04(+0.15%)
Oct 09, 2017 26.27 26.28 26.27 26.28 1,350 +0.11(+0.41%)
Oct 06, 2017 26.17 26.17 26.17 26.17 78 +0.00(+0.00%)
Oct 05, 2017 26.17 26.17 26.17 26.17 695 +0.10(+0.39%)
Oct 04, 2017 26.31 26.31 26.04 26.07 1,350 +0.14(+0.54%)
Oct 03, 2017 25.93 25.93 25.93 25.93 20 +0.00(+0.00%)
Oct 02, 2017 25.93 25.93 25.93 25.93 61 +0.00(+0.00%)
Sep 29, 2017 26.30 26.30 25.89 25.93 2,326 -1.09(-4.04%)
Sep 28, 2017 27.02 27.02 27.02 27.02 17 +0.00(+0.00%)
Sep 27, 2017 26.10 27.02 26.10 27.02 1,925 +0.88(+3.36%)
Sep 26, 2017 26.14 26.14 26.14 26.14 0 -0.24(-0.89%)
Sep 25, 2017 26.38 26.38 26.38 26.38 0 +0.00(+0.00%)
Sep 22, 2017 26.38 26.38 26.38 26.38 2 +0.00(+0.00%)
Sep 21, 2017 26.38 26.38 26.38 26.38 0 +0.00(+0.00%)
Sep 20, 2017 26.38 26.38 26.38 26.38 0 +0.00(+0.00%)
Sep 19, 2017 26.38 26.38 26.38 26.38 0 +0.00(+0.00%)
Sep 18, 2017 26.38 26.38 26.38 26.38 241 +0.22(+0.84%)
Sep 15, 2017 26.16 26.16 26.16 26.16 2,001 +0.43(+1.67%)
Sep 14, 2017 25.73 25.73 25.73 25.73 85 -0.37(-1.42%)
Sep 13, 2017 26.11 26.18 26.10 26.10 1,170 -0.10(-0.38%)
Sep 12, 2017 26.44 26.44 26.20 26.20 436 +0.09(+0.35%)
Sep 11, 2017 26.11 26.11 26.11 26.11 9 +0.00(+0.00%)
Sep 08, 2017 26.11 26.11 26.11 26.11 0 +0.00(+0.00%)
Sep 07, 2017 26.11 26.11 26.11 26.11 0 +0.00(+0.00%)
Sep 06, 2017 26.11 26.11 26.11 26.11 11 +0.00(+0.00%)
Sep 05, 2017 26.11 26.11 26.11 26.11 1 +0.00(+0.00%)
Sep 01, 2017 26.10 26.11 26.10 26.11 455 +0.37(+1.43%)
Aug 31, 2017 25.74 25.74 25.74 25.74 0 +0.00(+0.00%)
Aug 30, 2017 25.74 25.74 25.74 25.74 0 +0.00(+0.00%)
Aug 29, 2017 25.74 25.74 25.74 25.74 10 +0.00(+0.00%)
Aug 28, 2017 25.74 25.74 25.74 25.74 625 +0.05(+0.19%)
Aug 25, 2017 25.69 25.69 25.69 25.69 0 +0.00(+0.00%)
Aug 24, 2017 25.69 25.69 25.69 25.69 1 +0.00(+0.00%)
Aug 23, 2017 25.69 25.69 25.69 25.69 0 +0.00(+0.00%)
Aug 22, 2017 25.69 25.69 25.69 25.69 0 +0.00(+0.00%)
Aug 21, 2017 25.69 25.69 25.69 25.69 625 -0.15(-0.57%)
Aug 18, 2017 25.84 25.84 25.84 25.84 0 +0.00(+0.00%)
Aug 17, 2017 25.84 25.84 25.84 25.84 0 +0.00(+0.00%)
Aug 16, 2017 25.84 25.84 25.84 25.84 0 +0.00(+0.00%)
Aug 15, 2017 25.81 25.85 25.81 25.84 612 -0.06(-0.23%)
Aug 14, 2017 25.90 25.90 25.90 25.90 0 +0.00(+0.00%)
Aug 11, 2017 25.90 25.90 25.90 25.90 0 +0.00(+0.00%)
Aug 10, 2017 25.90 25.90 25.90 25.90 0 +0.00(+0.00%)
Aug 09, 2017 25.90 25.90 25.90 25.90 240 +0.00(+0.00%)
Aug 08, 2017 25.88 25.90 25.88 25.90 2,096 -0.06(-0.22%)
Aug 07, 2017 25.96 25.96 25.96 25.96 1 +0.00(+0.00%)
Aug 04, 2017 25.96 25.96 25.96 25.96 0 +0.00(+0.00%)
Aug 03, 2017 25.96 25.96 25.96 25.96 0 +0.00(+0.00%)
Aug 02, 2017 25.95 25.98 25.95 25.96 753 +0.02(+0.07%)
Aug 01, 2017 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Jul 31, 2017 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Jul 28, 2017 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Jul 27, 2017 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Jul 26, 2017 25.94 25.94 25.94 25.94 59 +0.00(+0.00%)
Jul 25, 2017 25.95 25.95 25.94 25.94 891 -0.03(-0.12%)
Jul 24, 2017 25.97 25.97 25.97 25.97 0 +0.00(+0.00%)
Jul 21, 2017 25.97 25.97 25.97 25.97 1 +0.00(+0.00%)
Jul 20, 2017 25.97 25.97 25.97 25.97 0 +0.00(+0.00%)
Jul 19, 2017 25.97 25.97 25.97 25.97 0 +0.00(+0.00%)
Jul 18, 2017 26.00 26.00 25.97 25.97 2,125 +0.29(+1.13%)
Jul 17, 2017 25.66 25.69 25.66 25.68 2,774 -0.16(-0.62%)
Jul 14, 2017 25.84 25.84 25.84 25.84 0 +0.00(+0.00%)
Jul 13, 2017 25.84 25.84 25.84 25.84 0 +0.00(+0.00%)
Jul 12, 2017 25.84 25.84 25.84 25.84 0 +0.00(+0.00%)
Jul 11, 2017 25.84 25.84 25.84 25.84 50 +0.00(+0.00%)
Jul 10, 2017 25.84 25.84 25.84 25.84 0 +0.00(+0.00%)
Jul 07, 2017 25.84 25.84 25.84 25.84 2 +0.00(+0.00%)
Jul 06, 2017 25.84 25.84 25.84 25.84 555 -0.10(-0.39%)
Jul 05, 2017 25.94 25.94 25.94 25.94 20 +0.00(+0.00%)
Jul 03, 2017 25.94 25.94 25.94 25.94 6 +0.00(+0.00%)
Jun 30, 2017 25.94 25.94 25.94 25.94 2 +0.00(+0.00%)
Jun 29, 2017 25.94 25.94 25.94 25.94 110 -0.22(-0.84%)
Jun 28, 2017 26.16 26.16 26.16 26.16 630 -0.08(-0.31%)
Jun 27, 2017 26.24 26.24 26.24 26.24 20 +0.00(+0.00%)
Jun 26, 2017 26.24 26.24 26.24 26.24 0 -0.21(-0.79%)
Jun 23, 2017 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Jun 22, 2017 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Jun 21, 2017 26.49 26.49 26.45 26.45 415 -0.01(-0.04%)
Jun 20, 2017 26.59 26.59 26.46 26.46 260 +0.00(+0.00%)
Jun 19, 2017 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Jun 16, 2017 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Jun 15, 2017 26.33 26.49 26.33 26.46 1,300 +0.36(+1.38%)
Jun 14, 2017 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Jun 13, 2017 26.10 26.10 26.10 26.10 2 +0.00(+0.00%)
Jun 12, 2017 26.10 26.10 26.10 26.10 211 +0.17(+0.64%)
Jun 09, 2017 25.93 25.93 25.93 25.93 1 +0.00(+0.00%)
Jun 08, 2017 25.98 25.98 25.93 25.93 1,000 +0.14(+0.56%)
Jun 07, 2017 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Jun 06, 2017 25.92 25.92 25.79 25.79 253 -0.22(-0.85%)
Jun 05, 2017 26.01 26.01 26.01 26.01 489 +0.43(+1.68%)
Jun 02, 2017 25.58 25.58 25.58 25.58 0 +0.00(+0.00%)
Jun 01, 2017 25.59 25.59 25.55 25.58 1,515 -0.04(-0.16%)
May 31, 2017 25.58 25.62 25.54 25.62 1,415 +0.00(+0.00%)
May 30, 2017 25.62 25.62 25.62 25.62 2 +0.00(+0.00%)
May 26, 2017 25.62 25.62 25.62 25.62 4,000 -0.17(-0.66%)
May 25, 2017 25.79 25.79 25.79 25.79 500 +0.11(+0.43%)
May 24, 2017 25.68 25.68 25.68 25.68 0 +0.00(+0.00%)
May 23, 2017 25.71 25.71 25.68 25.68 2,700 +0.11(+0.43%)
May 22, 2017 25.57 25.57 25.57 25.57 500 +0.11(+0.41%)
May 19, 2017 25.46 25.46 25.46 25.46 1,000 +0.51(+2.06%)
May 18, 2017 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
May 17, 2017 24.95 24.95 24.95 24.95 385 -0.08(-0.33%)
May 16, 2017 25.07 25.07 25.03 25.03 1,000 -0.27(-1.05%)
May 15, 2017 25.30 25.30 25.30 25.30 0 +0.00(+0.00%)
May 12, 2017 25.30 25.30 25.30 25.30 0 +0.00(+0.00%)
May 11, 2017 25.30 25.30 25.30 25.30 0 +0.00(+0.00%)
May 10, 2017 25.30 25.30 25.30 25.30 500 -0.05(-0.20%)
May 09, 2017 25.35 25.35 25.35 25.35 0 +0.00(+0.00%)
May 08, 2017 25.44 25.44 25.32 25.35 300 -0.06(-0.24%)
May 05, 2017 25.41 25.41 25.41 25.41 400 -0.01(-0.04%)
May 04, 2017 25.42 25.42 25.42 25.42 0 +0.00(+0.00%)
May 03, 2017 25.42 25.42 25.42 25.42 0 +0.00(+0.00%)
May 02, 2017 25.42 25.42 25.42 25.42 0 +0.00(+0.00%)
May 01, 2017 25.42 25.42 25.42 25.42 0 +0.00(+0.00%)
Apr 28, 2017 25.42 25.42 25.42 25.42 386 -0.41(-1.59%)
Apr 27, 2017 25.83 25.83 25.83 25.83 0 +0.00(+0.00%)
Apr 26, 2017 25.83 25.83 25.83 25.83 0 +0.00(+0.00%)
Apr 25, 2017 25.83 25.83 25.83 25.83 95 +0.00(+0.00%)
Apr 24, 2017 25.83 25.83 25.83 25.83 700 -0.10(-0.39%)
Apr 21, 2017 25.93 25.93 25.93 25.93 0 +0.00(+0.00%)
Apr 20, 2017 25.95 25.98 25.93 25.93 4,276 -0.07(-0.27%)
Apr 19, 2017 26.02 26.02 26.00 26.00 950 +0.01(+0.05%)
Apr 18, 2017 25.99 25.99 25.99 25.99 252 +0.11(+0.41%)
Apr 17, 2017 25.88 25.88 25.88 25.88 1,350 +0.26(+1.01%)
Apr 13, 2017 25.62 25.62 25.62 25.62 12 +0.00(+0.00%)
Apr 12, 2017 25.62 25.62 25.62 25.62 700 -0.16(-0.62%)
Apr 11, 2017 25.78 25.78 25.78 25.78 118 +0.39(+1.54%)
Apr 10, 2017 25.39 25.39 25.39 25.39 0 +0.00(+0.00%)
Apr 07, 2017 25.39 25.39 25.39 25.39 0 +0.00(+0.00%)
Apr 06, 2017 25.39 25.39 25.39 25.39 0 +0.00(+0.00%)
Apr 05, 2017 25.39 25.39 25.39 25.39 992 +0.14(+0.55%)
Apr 04, 2017 25.25 25.25 25.25 25.25 100 +0.11(+0.44%)
Mar 30, 2017 25.14 25.14 25.14 0 +0.19(+0.76%)
Mar 29, 2017 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Mar 28, 2017 24.95 24.95 24.95 24.95 40 +0.00(+0.00%)
Mar 27, 2017 24.95 24.95 24.95 24.95 269 -0.30(-1.17%)
Mar 24, 2017 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Mar 23, 2017 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Mar 22, 2017 25.25 25.25 25.25 25.25 69 +0.00(+0.00%)
Mar 21, 2017 25.25 25.25 25.25 25.25 215 +0.15(+0.59%)
Mar 20, 2017 25.10 25.10 25.10 25.10 1 +0.00(+0.00%)
Mar 17, 2017 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Mar 16, 2017 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Mar 15, 2017 25.59 25.59 25.10 25.10 412 -0.49(-1.93%)
Mar 14, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Mar 13, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Mar 10, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Mar 09, 2017 25.59 25.59 25.59 25.59 4 +0.00(+0.00%)
Mar 08, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Mar 07, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Mar 06, 2017 25.59 25.59 25.59 25.59 44 +0.00(+0.00%)
Mar 03, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Mar 02, 2017 25.59 25.59 25.59 25.59 2 +0.00(+0.00%)
Mar 01, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Feb 28, 2017 25.59 25.59 25.59 25.59 201 +0.00(+0.00%)
Feb 27, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Feb 24, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Feb 23, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Feb 22, 2017 25.59 25.59 25.59 25.59 145 +0.10(+0.39%)
Feb 21, 2017 25.49 25.49 25.49 25.49 0 +0.00(+0.00%)
Feb 17, 2017 25.49 25.49 25.49 0 +0.00(+0.00%)
Feb 16, 2017 25.49 25.49 25.49 25.49 275 +0.17(+0.67%)
Feb 15, 2017 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Feb 14, 2017 25.32 25.32 25.32 25.32 300 +0.01(+0.04%)
Feb 13, 2017 25.31 25.31 25.31 25.31 0 +0.00(+0.00%)
Feb 10, 2017 25.31 25.31 25.31 25.31 0 +0.00(+0.00%)
Feb 09, 2017 25.31 25.31 25.31 25.31 275 -0.03(-0.12%)
Feb 08, 2017 25.34 25.34 25.34 25.34 800 +0.29(+1.16%)
Feb 07, 2017 25.12 25.12 25.05 25.05 500 +0.07(+0.28%)
Feb 06, 2017 24.98 24.98 24.98 24.98 0 +0.00(+0.00%)
Feb 03, 2017 24.98 24.98 24.98 24.98 0 +0.00(+0.00%)
Feb 02, 2017 24.98 24.98 24.98 24.98 240 +0.24(+0.97%)
Feb 01, 2017 25.06 25.06 24.74 24.74 1,500 -0.45(-1.79%)
Jan 31, 2017 25.19 25.19 25.19 25.19 0 +0.00(+0.00%)
Jan 30, 2017 25.19 25.19 25.19 25.19 90 +0.00(+0.00%)
Jan 27, 2017 25.19 25.19 25.19 25.19 290 +0.25(+0.98%)
Jan 26, 2017 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Jan 25, 2017 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Jan 24, 2017 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Jan 23, 2017 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Jan 20, 2017 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Jan 19, 2017 24.95 24.95 24.95 24.95 100 -0.18(-0.70%)
Jan 18, 2017 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Jan 17, 2017 25.12 25.12 25.12 25.12 205 +0.10(+0.39%)
Jan 13, 2017 25.02 25.02 25.02 0 -0.08(-0.33%)
Jan 12, 2017 25.11 25.11 25.11 25.11 0 +0.00(+0.00%)
Jan 11, 2017 25.11 25.11 25.11 25.11 100 -0.20(-0.77%)
Jan 10, 2017 25.30 25.30 25.30 25.30 2,000 -0.14(-0.55%)
Jan 09, 2017 25.42 25.44 25.42 25.44 2,175 +0.50(+2.00%)
Jan 06, 2017 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Jan 05, 2017 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Jan 04, 2017 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Jan 03, 2017 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Dec 30, 2016 24.94 24.94 24.94 0 +0.00(+0.00%)
Dec 29, 2016 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Dec 28, 2016 24.94 24.94 24.94 24.94 131 -0.10(-0.40%)
Dec 27, 2016 25.04 25.04 25.04 25.04 0 +0.00(+0.00%)
Dec 23, 2016 25.04 25.04 25.04 0 -0.12(-0.47%)
Dec 22, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Dec 21, 2016 25.16 25.16 25.16 25.16 0 +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.