Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

34.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 21.31 21.31 21.31 0 +0.00(+0.00%)
Dec 28, 2017 21.31 21.31 21.31 21.31 29 +0.00(+0.00%)
Dec 27, 2017 21.31 21.31 21.31 21.31 18 +0.00(+0.00%)
Dec 26, 2017 21.31 21.31 21.31 21.31 67 +0.00(+0.00%)
Dec 22, 2017 21.31 21.31 21.31 21.31 19 +0.00(+0.00%)
Dec 21, 2017 21.31 21.31 21.31 21.31 218 -0.24(-1.13%)
Dec 20, 2017 21.55 21.55 21.55 21.55 21 +0.00(+0.00%)
Dec 19, 2017 21.55 21.55 21.55 21.55 463 -0.32(-1.47%)
Dec 18, 2017 21.87 21.87 21.87 21.87 153 +0.00(+0.00%)
Dec 15, 2017 21.87 21.88 21.87 21.87 736 +0.07(+0.32%)
Dec 14, 2017 21.80 21.80 21.80 21.80 0 +0.00(+0.00%)
Dec 13, 2017 21.80 21.80 21.80 21.80 98 +0.00(+0.00%)
Dec 12, 2017 21.75 21.80 21.75 21.80 325 +0.10(+0.46%)
Dec 11, 2017 21.70 21.70 21.65 21.70 9,055 +0.17(+0.77%)
Dec 08, 2017 21.61 21.62 21.53 21.53 1,589 +0.02(+0.08%)
Dec 07, 2017 21.52 21.52 21.52 21.52 448 +0.08(+0.38%)
Dec 06, 2017 21.44 21.44 21.42 21.44 1,236 -0.12(-0.54%)
Dec 05, 2017 21.55 21.55 21.55 21.55 157 -0.11(-0.50%)
Dec 04, 2017 21.71 21.71 21.66 21.66 517 +0.11(+0.53%)
Dec 01, 2017 21.56 21.56 21.55 21.55 426 -0.05(-0.23%)
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%)
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.