Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

30.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 24.89 24.99 24.73 24.99 11,800 +0.05(+0.20%)
Dec 28, 2018 25.03 25.03 24.88 24.94 2,800 +0.06(+0.24%)
Dec 27, 2018 24.42 24.88 24.42 24.88 1,577 +0.03(+0.11%)
Dec 26, 2018 24.08 24.85 24.03 24.85 3,324 +0.33(+1.33%)
Dec 24, 2018 24.58 24.58 24.52 24.52 700 -1.04(-4.05%)
Dec 21, 2018 26.21 26.21 25.56 25.56 1,100 -0.19(-0.72%)
Dec 20, 2018 25.82 26.11 25.58 25.75 2,493 -0.38(-1.47%)
Dec 19, 2018 26.43 26.47 26.13 26.13 2,147 -0.28(-1.05%)
Dec 18, 2018 26.44 26.44 26.41 26.41 332 +0.25(+0.95%)
Dec 17, 2018 26.31 26.31 26.16 26.16 544 -0.87(-3.23%)
Dec 14, 2018 26.87 27.06 26.87 27.03 1,500 +0.08(+0.29%)
Dec 13, 2018 27.19 27.19 26.95 26.95 4,157 +0.13(+0.47%)
Dec 12, 2018 27.50 27.50 26.83 26.83 1,180 -0.44(-1.62%)
Dec 11, 2018 27.26 27.49 27.26 27.27 1,152 -0.06(-0.22%)
Dec 10, 2018 27.28 27.42 27.24 27.33 9,774 -0.17(-0.61%)
Dec 07, 2018 27.64 27.64 27.42 27.50 10,000 +0.05(+0.16%)
Dec 06, 2018 27.09 27.45 26.85 27.45 5,672 +0.32(+1.18%)
Dec 04, 2018 27.52 27.52 27.13 27.13 9,300 -0.32(-1.17%)
Dec 03, 2018 27.41 27.47 27.41 27.45 30,268 +0.09(+0.33%)
Nov 30, 2018 27.19 27.36 27.19 27.36 500 +0.24(+0.88%)
Nov 29, 2018 27.12 27.12 27.12 27.12 104 +0.00(+0.00%)
Nov 28, 2018 27.03 27.12 26.98 27.12 841 +0.08(+0.31%)
Nov 27, 2018 26.95 27.07 26.95 27.04 1,796 +0.08(+0.29%)
Nov 26, 2018 26.96 26.96 26.96 26.96 478 -0.01(-0.05%)
Nov 23, 2018 26.88 26.98 26.88 26.97 3,100 -0.16(-0.59%)
Nov 21, 2018 27.13 27.13 27.13 0 +0.13(+0.48%)
Nov 20, 2018 27.00 27.00 26.95 27.00 1,140 +0.04(+0.15%)
Nov 19, 2018 26.96 26.96 26.87 26.96 704 +0.11(+0.41%)
Nov 16, 2018 26.74 26.86 26.74 26.85 9,900 +0.18(+0.67%)
Nov 15, 2018 26.58 26.67 26.58 26.67 5,496 -0.15(-0.56%)
Nov 14, 2018 26.92 26.95 26.82 26.82 1,294 -0.10(-0.37%)
Nov 13, 2018 26.92 26.92 26.92 26.92 3 +0.00(+0.00%)
Nov 12, 2018 26.92 26.92 26.92 26.92 703 +0.23(+0.86%)
Nov 09, 2018 26.81 26.84 26.69 26.69 500 -0.04(-0.15%)
Nov 08, 2018 26.62 26.73 26.62 26.73 1,000 +0.09(+0.34%)
Nov 07, 2018 26.59 26.64 26.59 26.64 1,620 +0.45(+1.72%)
Nov 06, 2018 26.23 26.24 26.17 26.19 3,894 -0.08(-0.30%)
Nov 05, 2018 26.19 26.27 26.17 26.27 862 +0.44(+1.70%)
Nov 02, 2018 26.18 26.18 25.83 25.83 600 -0.47(-1.79%)
Nov 01, 2018 26.31 26.31 26.22 26.30 1,758 +0.03(+0.11%)
Oct 31, 2018 26.60 26.60 26.27 26.27 3,689 -0.27(-1.02%)
Oct 30, 2018 26.70 26.70 26.54 26.54 1,834 +0.15(+0.57%)
Oct 29, 2018 26.43 26.43 26.39 26.39 14,531 +0.32(+1.23%)
Oct 26, 2018 25.94 26.07 25.94 26.07 400 -0.27(-1.03%)
Oct 25, 2018 26.15 26.34 26.15 26.34 4,910 +0.28(+1.07%)
Oct 24, 2018 26.17 26.18 26.06 26.06 2,095 +0.10(+0.39%)
Oct 23, 2018 25.95 25.96 25.95 25.96 4,986 -0.02(-0.08%)
Oct 22, 2018 26.00 26.05 25.95 25.98 3,491 -0.21(-0.80%)
Oct 19, 2018 26.23 26.28 26.13 26.19 5,000 +0.14(+0.54%)
Oct 18, 2018 26.18 26.23 26.02 26.05 3,987 -0.09(-0.34%)
Oct 17, 2018 26.34 26.34 26.05 26.14 1,067 -0.11(-0.42%)
Oct 16, 2018 25.96 26.31 25.92 26.25 9,610 +0.23(+0.88%)
Oct 15, 2018 25.50 26.02 25.50 26.02 17,939 +0.52(+2.04%)
Oct 12, 2018 25.69 25.69 25.49 25.50 4,300 -0.40(-1.54%)
Oct 11, 2018 26.23 26.23 25.75 25.90 3,501 -0.88(-3.29%)
Oct 10, 2018 27.23 27.23 26.78 26.78 3,556 -0.16(-0.58%)
Oct 09, 2018 26.94 26.94 26.91 26.94 10,367 +0.10(+0.36%)
Oct 08, 2018 26.88 26.88 26.84 26.84 2,066 +0.25(+0.92%)
Oct 05, 2018 26.56 26.59 26.56 26.59 1,200 +0.08(+0.32%)
Oct 04, 2018 26.61 26.61 26.47 26.51 2,131 -0.24(-0.88%)
Oct 03, 2018 26.91 27.09 26.75 26.75 2,846 -0.29(-1.09%)
Oct 02, 2018 27.12 27.13 27.01 27.04 4,296 -0.11(-0.40%)
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.