Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

30.60 +0.24 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 28.76 28.77 28.56 28.58 4,000 -0.16(-0.57%)
Mar 28, 2019 28.57 28.75 28.53 28.75 31,573 +0.26(+0.90%)
Mar 27, 2019 28.52 28.55 28.48 28.49 8,040 -0.30(-1.03%)
Mar 26, 2019 28.69 28.78 28.59 28.78 9,073 +0.23(+0.81%)
Mar 25, 2019 28.44 28.66 28.40 28.55 118,601 +0.00(+0.00%)
Mar 22, 2019 28.80 28.86 28.51 28.55 3,600 -0.15(-0.51%)
Mar 21, 2019 28.50 28.72 28.50 28.70 5,386 +0.38(+1.34%)
Mar 20, 2019 28.24 28.52 28.20 28.32 3,023 +0.01(+0.03%)
Mar 19, 2019 28.63 28.63 28.27 28.31 11,555 -0.11(-0.39%)
Mar 18, 2019 28.73 28.73 28.30 28.42 6,530 -0.18(-0.64%)
Mar 15, 2019 28.72 28.75 28.60 28.60 2,100 -0.12(-0.42%)
Mar 14, 2019 28.60 28.72 28.58 28.72 27,312 +0.09(+0.33%)
Mar 13, 2019 28.70 28.70 28.63 28.63 5,521 +0.09(+0.30%)
Mar 12, 2019 28.66 28.69 28.48 28.54 8,985 +0.04(+0.15%)
Mar 11, 2019 28.42 28.50 28.35 28.50 5,924 +0.33(+1.16%)
Mar 08, 2019 28.18 28.25 28.08 28.17 5,400 +0.04(+0.13%)
Mar 07, 2019 28.24 28.42 28.14 28.14 14,035 -0.20(-0.70%)
Mar 06, 2019 28.44 28.50 28.31 28.34 2,460 -0.09(-0.32%)
Mar 05, 2019 28.41 28.51 28.41 28.43 4,541 +0.10(+0.34%)
Mar 04, 2019 28.10 28.33 28.10 28.33 1,680 +0.23(+0.81%)
Mar 01, 2019 28.03 28.10 27.77 28.10 15,500 -0.08(-0.28%)
Feb 28, 2019 27.93 28.44 27.87 28.18 43,066 +0.20(+0.72%)
Feb 27, 2019 27.83 27.98 27.76 27.98 7,722 -0.16(-0.55%)
Feb 26, 2019 28.14 28.16 28.12 28.13 3,038 +0.00(+0.01%)
Feb 25, 2019 28.51 28.51 28.11 28.13 3,995 -0.25(-0.89%)
Feb 22, 2019 28.45 28.47 28.34 28.38 8,000 +0.14(+0.50%)
Feb 21, 2019 28.02 28.24 28.02 28.24 5,635 +0.07(+0.26%)
Feb 20, 2019 28.34 28.34 28.00 28.17 5,227 -0.10(-0.34%)
Feb 19, 2019 28.27 28.30 28.11 28.27 5,436 +0.02(+0.06%)
Feb 15, 2019 28.09 28.25 28.09 28.25 2,900 +0.22(+0.80%)
Feb 14, 2019 27.98 28.09 27.97 28.03 3,115 -0.07(-0.25%)
Feb 13, 2019 27.74 28.09 27.74 28.09 4,811 +0.32(+1.14%)
Feb 12, 2019 27.80 27.80 27.77 27.78 3,563 -0.25(-0.90%)
Feb 11, 2019 28.03 28.15 28.00 28.03 7,806 +0.06(+0.22%)
Feb 08, 2019 27.92 28.00 27.92 27.97 5,600 -0.06(-0.20%)
Feb 07, 2019 27.95 28.05 27.92 28.03 8,004 +0.18(+0.65%)
Feb 06, 2019 27.88 27.88 27.74 27.85 3,897 -0.06(-0.20%)
Feb 05, 2019 27.68 27.90 27.65 27.90 7,629 +0.13(+0.47%)
Feb 04, 2019 27.58 27.77 27.44 27.77 6,047 +0.26(+0.93%)
Feb 01, 2019 27.53 27.57 27.18 27.52 7,200 -0.18(-0.64%)
Jan 31, 2019 27.49 27.69 27.49 27.69 4,015 +0.16(+0.60%)
Jan 30, 2019 27.53 27.61 27.51 27.53 4,477 +0.19(+0.68%)
Jan 29, 2019 27.27 27.34 27.22 27.34 18,510 +0.30(+1.10%)
Jan 28, 2019 26.85 27.09 26.82 27.04 4,261 +0.32(+1.21%)
Jan 25, 2019 26.20 26.72 26.20 26.72 4,600 +0.32(+1.21%)
Jan 24, 2019 26.36 26.48 26.33 26.40 11,742 +0.07(+0.26%)
Jan 23, 2019 26.36 26.38 26.24 26.33 14,178 -0.02(-0.09%)
Jan 22, 2019 26.36 26.37 26.26 26.36 2,401 -0.18(-0.69%)
Jan 18, 2019 26.50 26.54 26.46 26.54 3,600 +0.05(+0.17%)
Jan 17, 2019 26.39 26.50 26.36 26.49 725,871 +0.13(+0.48%)
Jan 16, 2019 26.18 26.47 26.18 26.37 1,124 +0.28(+1.06%)
Jan 15, 2019 25.87 26.09 25.87 26.09 2,895 +0.26(+1.00%)
Jan 14, 2019 25.88 25.88 25.82 25.83 993 -0.10(-0.38%)
Jan 11, 2019 25.85 25.93 25.83 25.93 2,700 +0.08(+0.32%)
Jan 10, 2019 25.51 25.85 25.51 25.85 634 +0.41(+1.62%)
Jan 09, 2019 25.43 25.43 25.43 25.43 354 +0.00(+0.00%)
Jan 08, 2019 25.22 25.43 25.21 25.43 280 +0.56(+2.26%)
Jan 07, 2019 24.84 25.00 24.84 24.87 6,538 +0.10(+0.41%)
Jan 04, 2019 24.77 24.77 24.77 24.77 100 +0.21(+0.87%)
Jan 03, 2019 24.79 24.79 24.56 24.56 1,769 +0.19(+0.76%)
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.