Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

30.60 +0.24 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 26.76 26.84 26.76 26.84 750 +0.21(+0.79%)
May 30, 2018 26.02 26.63 26.02 26.63 240 +0.19(+0.73%)
May 29, 2018 26.24 26.44 26.24 26.44 740 +0.28(+1.06%)
May 25, 2018 26.16 26.16 26.16 0 +0.00(+0.00%)
May 24, 2018 26.16 26.16 26.16 26.16 200 +0.03(+0.11%)
May 23, 2018 26.13 26.13 26.13 26.13 205 +0.51(+1.99%)
May 22, 2018 25.62 25.62 25.62 25.62 3 +0.00(+0.00%)
May 21, 2018 25.62 25.62 25.62 25.62 1,977 -0.02(-0.08%)
May 18, 2018 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
May 17, 2018 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
May 16, 2018 25.64 25.64 25.64 25.64 289 -0.11(-0.43%)
May 15, 2018 25.98 26.03 25.75 25.75 766,389 -0.50(-1.90%)
May 14, 2018 26.54 26.54 26.11 26.25 1,400 -0.23(-0.87%)
May 11, 2018 26.46 26.48 26.46 26.48 400 -0.01(-0.04%)
May 10, 2018 26.49 26.49 26.49 26.49 258 +0.39(+1.49%)
May 09, 2018 26.10 26.10 26.10 26.10 45 +0.00(+0.00%)
May 08, 2018 26.05 26.12 26.05 26.10 1,414 +0.06(+0.23%)
May 07, 2018 26.04 26.04 26.04 26.04 784 +0.56(+2.20%)
May 04, 2018 25.48 25.48 25.48 25.48 39 +0.00(+0.00%)
May 03, 2018 25.48 25.48 25.48 25.48 0 +0.00(+0.00%)
May 02, 2018 25.47 25.48 25.47 25.48 250 -0.10(-0.39%)
May 01, 2018 25.49 25.58 25.49 25.58 6,279 +0.02(+0.08%)
Apr 30, 2018 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Apr 27, 2018 25.57 25.57 25.56 25.56 500 +0.40(+1.59%)
Apr 26, 2018 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Apr 25, 2018 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Apr 24, 2018 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Apr 23, 2018 25.16 25.16 25.16 25.16 3 +0.00(+0.00%)
Apr 20, 2018 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Apr 19, 2018 25.16 25.16 25.16 25.16 266 -0.39(-1.53%)
Apr 18, 2018 25.56 25.62 25.55 25.55 2,576 +0.50(+2.00%)
Apr 17, 2018 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Apr 16, 2018 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Apr 13, 2018 25.04 25.12 25.03 25.05 2,682 +0.03(+0.12%)
Apr 12, 2018 24.99 25.04 24.99 25.02 2,750 -0.06(-0.24%)
Apr 11, 2018 24.96 25.11 24.96 25.08 20,893 +0.35(+1.42%)
Apr 10, 2018 24.73 24.73 24.73 24.73 0 +0.00(+0.00%)
Apr 09, 2018 24.73 24.73 24.73 24.73 55 +0.00(+0.00%)
Apr 06, 2018 24.73 24.73 24.73 24.73 0 +0.00(+0.00%)
Apr 05, 2018 24.73 24.73 24.73 24.73 123 +0.00(+0.00%)
Apr 04, 2018 24.73 24.73 24.73 24.73 21 +0.81(+3.39%)
Apr 03, 2018 23.92 23.92 23.92 23.92 36 +0.00(+0.00%)
Apr 02, 2018 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Mar 29, 2018 23.92 23.92 23.92 0 +0.00(+0.00%)
Mar 28, 2018 23.92 23.92 23.92 23.92 23 +0.00(+0.00%)
Mar 27, 2018 23.92 23.92 23.92 23.92 48 +0.00(+0.00%)
Mar 26, 2018 23.91 23.92 23.91 23.92 719 -0.38(-1.56%)
Mar 23, 2018 24.30 24.30 24.30 24.30 820 -0.37(-1.50%)
Mar 22, 2018 24.67 24.67 24.67 24.67 0 +0.00(+0.00%)
Mar 21, 2018 24.67 24.67 24.67 24.67 1,004 -0.08(-0.32%)
Mar 20, 2018 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Mar 19, 2018 24.75 24.75 24.75 24.75 455 -0.20(-0.80%)
Mar 16, 2018 24.95 24.95 24.95 24.95 425 +0.54(+2.21%)
Mar 15, 2018 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Mar 14, 2018 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Mar 13, 2018 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Mar 12, 2018 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Mar 09, 2018 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Mar 08, 2018 24.40 24.41 24.40 24.41 300 +0.21(+0.87%)
Mar 07, 2018 24.20 778 +0.41(+1.72%)
Mar 06, 2018 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Mar 05, 2018 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Mar 02, 2018 23.79 23.79 23.79 23.79 429 -0.55(-2.26%)
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.