Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

34.71 +0.06 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 21.60 21.60 21.60 21.60 126 +0.00(+0.00%)
Nov 29, 2017 21.60 21.60 21.60 21.60 637 -0.11(-0.53%)
Nov 28, 2017 21.71 21.71 21.71 21.71 77 +0.00(+0.00%)
Nov 27, 2017 21.71 21.71 21.71 21.71 63 +0.00(+0.00%)
Nov 24, 2017 21.71 21.71 21.71 21.71 0 +0.00(+0.00%)
Nov 22, 2017 21.71 21.72 21.71 21.71 1,880 +0.17(+0.79%)
Nov 21, 2017 21.54 21.54 21.54 21.54 0 +0.00(+0.00%)
Nov 20, 2017 21.54 21.54 21.54 21.54 525 -0.26(-1.19%)
Nov 17, 2017 21.80 21.80 21.80 21.80 34 +0.00(+0.00%)
Nov 16, 2017 21.77 21.80 21.77 21.80 3,710 +0.04(+0.19%)
Nov 15, 2017 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Nov 14, 2017 21.77 21.77 21.76 21.76 6,675 -0.04(-0.19%)
Nov 13, 2017 21.80 21.80 21.80 21.80 535 +0.01(+0.04%)
Nov 10, 2017 21.79 21.79 21.79 21.79 1 +0.00(+0.00%)
Nov 09, 2017 21.79 21.79 21.79 21.79 124 +0.11(+0.52%)
Nov 08, 2017 21.68 21.68 21.68 21.68 0 +0.00(+0.00%)
Nov 07, 2017 21.68 21.68 21.68 21.68 1,236 +0.02(+0.11%)
Nov 06, 2017 21.63 21.65 21.63 21.65 368 +0.27(+1.25%)
Nov 03, 2017 21.39 21.39 21.39 21.39 3,237 +0.22(+1.04%)
Nov 02, 2017 21.17 21.17 21.17 21.17 1 +0.00(+0.00%)
Nov 01, 2017 21.17 21.17 21.17 21.17 91 +0.00(+0.00%)
Oct 31, 2017 21.17 21.17 21.17 21.17 519 -0.00(-0.01%)
Oct 30, 2017 21.17 21.17 21.17 21.17 0 +0.00(+0.00%)
Oct 27, 2017 21.14 21.23 21.14 21.17 7,418 +0.21(+1.00%)
Oct 26, 2017 20.96 20.96 20.96 20.96 123 -0.49(-2.27%)
Oct 25, 2017 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Oct 24, 2017 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Oct 23, 2017 21.45 21.45 21.45 21.45 1 +0.00(+0.00%)
Oct 20, 2017 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Oct 19, 2017 21.45 21.45 21.45 21.45 310 +0.03(+0.12%)
Oct 18, 2017 21.41 21.42 21.41 21.42 864 +0.00(+0.00%)
Oct 17, 2017 21.40 21.48 21.40 21.42 432 -0.03(-0.15%)
Oct 16, 2017 21.45 21.45 21.45 21.45 1,113 -0.14(-0.64%)
Oct 13, 2017 21.59 21.59 21.59 21.59 296 +0.04(+0.19%)
Oct 12, 2017 21.55 21.55 21.55 21.55 3,565 +0.20(+0.95%)
Oct 11, 2017 21.35 21.35 21.35 21.35 898 +0.06(+0.27%)
Oct 10, 2017 21.29 21.29 21.29 21.29 248 +0.03(+0.15%)
Oct 09, 2017 21.25 21.26 21.25 21.26 1,668 +0.09(+0.41%)
Oct 06, 2017 21.17 21.17 21.17 21.17 96 +0.00(+0.00%)
Oct 05, 2017 21.17 21.17 21.17 21.17 859 +0.08(+0.39%)
Oct 04, 2017 21.28 21.28 21.06 21.09 1,668 +0.11(+0.54%)
Oct 03, 2017 20.97 20.97 20.97 20.97 24 +0.00(+0.00%)
Oct 02, 2017 20.97 20.97 20.97 20.97 75 +0.00(+0.00%)
Sep 29, 2017 21.27 21.27 20.94 20.97 2,875 -0.88(-4.04%)
Sep 28, 2017 21.86 21.86 21.86 21.86 21 +0.00(+0.00%)
Sep 27, 2017 21.11 21.86 21.11 21.86 2,379 +0.71(+3.36%)
Sep 26, 2017 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Sep 25, 2017 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Sep 22, 2017 21.15 21.15 21.15 21.15 2 +0.00(+0.00%)
Sep 21, 2017 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Sep 20, 2017 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Sep 19, 2017 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Sep 18, 2017 21.15 21.15 21.15 21.15 300 +0.18(+0.84%)
Sep 15, 2017 20.97 20.97 20.97 20.97 2,496 +0.34(+1.67%)
Sep 14, 2017 20.63 20.63 20.63 20.63 106 -0.30(-1.42%)
Sep 13, 2017 20.93 20.99 20.92 20.92 1,459 -0.08(-0.38%)
Sep 12, 2017 21.20 21.20 21.00 21.00 543 +0.07(+0.35%)
Sep 11, 2017 20.93 20.93 20.93 20.93 11 +0.00(+0.00%)
Sep 08, 2017 20.93 20.93 20.93 20.93 0 +0.00(+0.00%)
Sep 07, 2017 20.93 20.93 20.93 20.93 0 +0.00(+0.00%)
Sep 06, 2017 20.93 20.93 20.93 20.93 13 +0.00(+0.00%)
Sep 05, 2017 20.93 20.93 20.93 20.93 1 +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.