Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

34.71 +0.06 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 22.69 22.86 22.69 22.86 5,240 +0.19(+0.84%)
Sep 27, 2018 22.70 22.71 22.67 22.67 2,745 +0.09(+0.38%)
Sep 26, 2018 22.83 22.84 22.58 22.58 4,107 -0.29(-1.25%)
Sep 25, 2018 22.75 22.93 22.75 22.87 1,924 -0.37(-1.61%)
Sep 24, 2018 23.24 23.24 23.24 23.24 30 +0.00(+0.00%)
Sep 21, 2018 23.14 23.24 23.14 23.24 6,121 +0.17(+0.72%)
Sep 20, 2018 22.87 23.08 22.87 23.08 2,886 +0.21(+0.91%)
Sep 19, 2018 23.05 23.05 22.87 22.87 14,422 -0.28(-1.20%)
Sep 18, 2018 23.23 23.23 23.11 23.15 2,790 -0.01(-0.04%)
Sep 17, 2018 23.13 23.23 23.13 23.16 3,057 +0.06(+0.27%)
Sep 14, 2018 23.29 23.29 23.05 23.09 3,240 -0.20(-0.86%)
Sep 13, 2018 23.27 23.35 23.27 23.29 2,880 +0.14(+0.61%)
Sep 12, 2018 23.23 23.23 23.15 23.15 1,548 -0.14(-0.61%)
Sep 11, 2018 23.17 23.29 23.17 23.29 17,122 +0.01(+0.04%)
Sep 10, 2018 23.29 23.29 23.29 23.29 255 +0.17(+0.76%)
Sep 07, 2018 23.09 23.11 23.09 23.11 2,880 -0.18(-0.79%)
Sep 06, 2018 23.29 23.29 23.29 23.29 608 +0.03(+0.14%)
Sep 05, 2018 23.07 23.26 23.07 23.26 888 +0.16(+0.69%)
Sep 04, 2018 23.23 23.23 23.10 23.10 864 -0.19(-0.82%)
Aug 31, 2018 23.29 23.29 23.29 0 -0.01(-0.04%)
Aug 30, 2018 23.33 23.39 23.30 23.30 1,229 -0.10(-0.43%)
Aug 29, 2018 23.39 23.40 23.36 23.40 2,788 +0.06(+0.25%)
Aug 28, 2018 23.08 23.34 23.08 23.34 578 +0.29(+1.26%)
Aug 27, 2018 23.21 23.21 22.99 23.05 3,143 -0.08(-0.36%)
Aug 24, 2018 23.10 23.14 23.08 23.14 9,602 +0.12(+0.51%)
Aug 23, 2018 23.03 23.03 23.02 23.02 1,709 +0.01(+0.04%)
Aug 22, 2018 23.16 23.16 23.01 23.01 1,081 -0.15(-0.65%)
Aug 21, 2018 23.23 23.23 23.14 23.16 6,816 -0.07(-0.29%)
Aug 20, 2018 23.43 23.43 23.23 23.23 3,305 +0.01(+0.04%)
Aug 17, 2018 23.21 23.22 23.21 23.22 2,400 +0.12(+0.54%)
Aug 16, 2018 22.99 23.09 22.99 23.09 2,691 +0.18(+0.80%)
Aug 15, 2018 22.85 22.92 22.84 22.91 2,871 +0.18(+0.81%)
Aug 14, 2018 22.74 22.75 22.73 22.73 1,427 +0.16(+0.70%)
Aug 13, 2018 22.62 22.62 22.57 22.57 767 -0.13(-0.59%)
Aug 10, 2018 22.70 22.70 22.70 22.70 480 -0.06(-0.26%)
Aug 09, 2018 22.77 22.79 22.76 22.76 2,160 -0.02(-0.07%)
Aug 08, 2018 23.12 23.12 22.78 22.78 564 -0.14(-0.62%)
Aug 07, 2018 22.88 22.94 22.87 22.92 785 -0.02(-0.07%)
Aug 06, 2018 23.04 23.04 22.94 22.94 825 +0.09(+0.40%)
Aug 03, 2018 22.83 22.98 22.83 22.84 8,762 +0.02(+0.07%)
Aug 02, 2018 22.83 22.83 22.83 22.83 890 +0.05(+0.22%)
Aug 01, 2018 22.78 22.78 22.78 22.78 16 +0.00(+0.00%)
Jul 31, 2018 22.54 22.81 22.54 22.78 2,928 +0.37(+1.67%)
Jul 30, 2018 22.29 22.43 22.29 22.40 6,438 -0.01(-0.04%)
Jul 27, 2018 22.42 22.42 22.39 22.41 5,881 -0.22(-0.99%)
Jul 26, 2018 22.65 22.65 22.64 22.64 3,650 +0.07(+0.30%)
Jul 25, 2018 22.53 22.59 22.53 22.57 2,655 +0.04(+0.19%)
Jul 24, 2018 22.69 22.69 22.53 22.53 7,654 -0.15(-0.66%)
Jul 23, 2018 22.68 22.68 22.68 22.68 340 -0.02(-0.11%)
Jul 20, 2018 22.90 22.90 22.70 22.70 3,453 -0.20(-0.87%)
Jul 19, 2018 22.96 22.96 22.90 22.90 5,256 +0.37(+1.62%)
Jul 18, 2018 22.54 22.54 22.54 22.54 1,201 -0.12(-0.55%)
Jul 17, 2018 22.78 22.78 22.66 22.66 2,491 -0.17(-0.77%)
Jul 16, 2018 22.83 22.84 22.83 22.84 500 -0.14(-0.62%)
Jul 13, 2018 22.99 22.99 22.92 22.98 38,486 -0.05(-0.23%)
Jul 12, 2018 23.04 23.04 23.03 23.03 1,608 +0.03(+0.12%)
Jul 11, 2018 23.00 23.00 23.00 23.00 360 -0.04(-0.18%)
Jul 10, 2018 22.84 23.04 22.84 23.04 433 +0.20(+0.87%)
Jul 09, 2018 23.03 23.03 22.84 22.84 2,026 -0.22(-0.97%)
Jul 06, 2018 23.12 23.12 23.07 23.07 420 +0.19(+0.84%)
Jul 05, 2018 22.88 22.88 22.88 22.88 110 +0.27(+1.18%)
Jul 03, 2018 22.61 22.61 22.61 0 -0.01(-0.04%)
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.