Nushares Short-Term REIT ETF (NY: NURE )

32.66 +0.47 (+1.47%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 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%)
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.