Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

30.58 +0.22 (+0.72%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.