Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

30.60 +0.24 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 27.96 27.96 27.96 0 -0.01(-0.04%)
Aug 30, 2018 28.00 28.07 27.97 27.97 1,024 -0.12(-0.43%)
Aug 29, 2018 28.07 28.09 28.04 28.09 2,323 +0.07(+0.25%)
Aug 28, 2018 27.70 28.02 27.70 28.02 482 +0.35(+1.26%)
Aug 27, 2018 27.86 27.86 27.59 27.67 2,619 -0.10(-0.36%)
Aug 24, 2018 27.73 27.78 27.70 27.77 8,000 +0.14(+0.51%)
Aug 23, 2018 27.64 27.64 27.63 27.63 1,424 +0.01(+0.04%)
Aug 22, 2018 27.80 27.80 27.62 27.62 901 -0.18(-0.65%)
Aug 21, 2018 27.88 27.88 27.77 27.80 5,679 -0.08(-0.29%)
Aug 20, 2018 28.13 28.13 27.88 27.88 2,754 +0.01(+0.04%)
Aug 17, 2018 27.86 27.87 27.86 27.87 2,000 +0.15(+0.54%)
Aug 16, 2018 27.60 27.72 27.60 27.72 2,242 +0.22(+0.80%)
Aug 15, 2018 27.43 27.51 27.41 27.50 2,392 +0.22(+0.81%)
Aug 14, 2018 27.30 27.31 27.28 27.28 1,189 +0.19(+0.70%)
Aug 13, 2018 27.16 27.16 27.09 27.09 639 -0.16(-0.59%)
Aug 10, 2018 27.25 27.25 27.25 27.25 400 -0.07(-0.26%)
Aug 09, 2018 27.33 27.35 27.32 27.32 1,800 -0.02(-0.07%)
Aug 08, 2018 27.75 27.75 27.34 27.34 470 -0.17(-0.62%)
Aug 07, 2018 27.46 27.54 27.45 27.51 654 -0.02(-0.07%)
Aug 06, 2018 27.66 27.66 27.53 27.53 688 +0.11(+0.40%)
Aug 03, 2018 27.40 27.58 27.40 27.42 7,300 +0.02(+0.07%)
Aug 02, 2018 27.40 27.40 27.40 27.40 742 +0.06(+0.22%)
Aug 01, 2018 27.34 27.34 27.34 27.34 14 +0.00(+0.00%)
Jul 31, 2018 27.06 27.38 27.06 27.34 2,440 +0.45(+1.67%)
Jul 30, 2018 26.75 26.92 26.75 26.89 5,364 -0.01(-0.04%)
Jul 27, 2018 26.91 26.91 26.87 26.90 4,900 -0.27(-0.99%)
Jul 26, 2018 27.19 27.19 27.17 27.17 3,041 +0.08(+0.30%)
Jul 25, 2018 27.04 27.12 27.04 27.09 2,212 +0.05(+0.18%)
Jul 24, 2018 27.23 27.23 27.04 27.04 6,377 -0.18(-0.66%)
Jul 23, 2018 27.22 27.22 27.22 27.22 284 -0.03(-0.11%)
Jul 20, 2018 27.49 27.49 27.25 27.25 2,877 -0.24(-0.87%)
Jul 19, 2018 27.56 27.56 27.49 27.49 4,379 +0.44(+1.62%)
Jul 18, 2018 27.05 27.05 27.05 27.05 1,001 -0.15(-0.55%)
Jul 17, 2018 27.34 27.34 27.20 27.20 2,076 -0.21(-0.77%)
Jul 16, 2018 27.41 27.41 27.41 27.41 417 -0.17(-0.62%)
Jul 13, 2018 27.59 27.59 27.51 27.58 32,063 -0.06(-0.23%)
Jul 12, 2018 27.65 27.65 27.64 27.64 1,340 +0.03(+0.12%)
Jul 11, 2018 27.61 27.61 27.61 27.61 300 -0.05(-0.18%)
Jul 10, 2018 27.42 27.66 27.42 27.66 361 +0.24(+0.87%)
Jul 09, 2018 27.64 27.64 27.42 27.42 1,688 -0.27(-0.97%)
Jul 06, 2018 27.75 27.75 27.69 27.69 350 +0.23(+0.84%)
Jul 05, 2018 27.46 27.46 27.46 27.46 92 +0.32(+1.18%)
Jul 03, 2018 27.14 27.14 27.14 0 -0.01(-0.04%)
Jul 02, 2018 27.39 27.39 27.08 27.15 2,456 -0.24(-0.88%)
Jun 29, 2018 27.30 27.48 27.29 27.39 6,011 +0.09(+0.33%)
Jun 28, 2018 27.30 27.30 27.30 27.30 311 -0.01(-0.04%)
Jun 27, 2018 27.31 27.31 27.31 27.31 1 +0.00(+0.00%)
Jun 26, 2018 27.14 27.31 27.14 27.31 7,831 -0.04(-0.15%)
Jun 25, 2018 27.39 27.39 27.35 27.35 636 -0.06(-0.22%)
Jun 22, 2018 27.42 27.42 27.38 27.41 2,185 +0.31(+1.14%)
Jun 21, 2018 27.10 27.10 27.10 27.10 8 +0.00(+0.00%)
Jun 20, 2018 27.10 26.88 27.10 297 +0.22(+0.82%)
Jun 19, 2018 26.88 26.88 26.88 26.88 274 +0.05(+0.19%)
Jun 18, 2018 26.97 26.97 26.83 26.83 465 -0.14(-0.52%)
Jun 15, 2018 27.12 26.97 26.97 664 -0.15(-0.55%)
Jun 14, 2018 27.12 27.12 27.12 27.12 152 +0.30(+1.11%)
Jun 13, 2018 26.91 26.91 26.82 26.82 850 -0.22(-0.81%)
Jun 12, 2018 27.04 27.04 27.04 27.04 1 +0.00(+0.00%)
Jun 11, 2018 27.31 27.31 27.01 27.04 969 -0.24(-0.87%)
Jun 08, 2018 27.28 27.28 27.28 27.28 388 +0.11(+0.40%)
Jun 07, 2018 27.20 27.20 27.17 27.17 222 -0.27(-0.98%)
Jun 06, 2018 27.44 27.44 27.44 27.44 112 +0.00(+0.00%)
Jun 05, 2018 27.44 27.44 27.44 27.44 289 +0.42(+1.55%)
Jun 04, 2018 27.02 27.02 27.02 27.02 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.