Nushares Short-Term REIT ETF (NY: NURE )

35.16 +0.20 (+0.59%)
Streaming Delayed Price Updated: 2:29 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 27.17 27.28 27.15 27.15 2,305 -0.08(-0.30%)
Sep 28, 2018 27.03 27.23 27.03 27.23 4,400 +0.23(+0.84%)
Sep 27, 2018 27.04 27.05 27.00 27.00 2,305 +0.10(+0.38%)
Sep 26, 2018 27.19 27.20 26.90 26.90 3,448 -0.34(-1.25%)
Sep 25, 2018 27.10 27.31 27.10 27.24 1,616 -0.66(-2.37%)
Sep 24, 2018 27.90 27.90 27.90 27.90 25 +0.00(+0.00%)
Sep 21, 2018 27.78 27.90 27.78 27.90 5,100 +0.20(+0.72%)
Sep 20, 2018 27.45 27.70 27.45 27.70 2,405 +0.25(+0.91%)
Sep 19, 2018 27.67 27.67 27.45 27.45 12,015 -0.33(-1.20%)
Sep 18, 2018 27.88 27.88 27.74 27.78 2,325 -0.01(-0.04%)
Sep 17, 2018 27.76 27.89 27.76 27.79 2,547 +0.07(+0.27%)
Sep 14, 2018 27.95 27.96 27.67 27.72 2,700 -0.24(-0.86%)
Sep 13, 2018 27.93 28.03 27.93 27.96 2,400 +0.17(+0.61%)
Sep 12, 2018 27.89 27.89 27.79 27.79 1,290 -0.17(-0.61%)
Sep 11, 2018 27.81 27.96 27.81 27.96 14,265 +0.01(+0.04%)
Sep 10, 2018 27.95 27.95 27.95 27.95 213 +0.21(+0.76%)
Sep 07, 2018 27.72 27.74 27.72 27.74 2,400 -0.22(-0.79%)
Sep 06, 2018 27.96 27.96 27.96 27.96 507 +0.04(+0.14%)
Sep 05, 2018 27.69 27.92 27.69 27.92 740 +0.19(+0.69%)
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.