NuShares Historical Data

NSR Page 12
Download
Date Close Price change Market cap Trading volume
Jul 18, 2020 $ 0.000378
-2.09%
$ 1.05 million $ 83
Jul 17, 2020 $ 0.000386
+2.03%
$ 1.07 million $ 593
Jul 16, 2020 $ 0.000378
-0.74%
$ 1.05 million $ 202
Jul 15, 2020 $ 0.000381
+1.12%
$ 1.06 million $ 204
Jul 14, 2020 $ 0.000377
+1.31%
$ 1.05 million $ 3,529
Jul 13, 2020 $ 0.000372
+4.88%
$ 1.03 million $ 1,164
Jul 12, 2020 $ 0.000355
+1.70%
$ 984,849 $ 10
Jul 11, 2020 $ 0.000349
+4.05%
$ 968,285 $ 1,000
Jul 10, 2020 $ 0.000335
-2.55%
$ 930,536 $ 937
Jul 9, 2020 $ 0.000344
+11.39%
$ 954,882 $ 332
Jul 8, 2020 $ 0.000309
-12.73%
$ 857,215 $ 729
Jul 7, 2020 $ 0.000354
-14.16%
$ 981,934 $ 1,690
Jul 6, 2020 $ 0.000412
+13.02%
$ 1.14 million $ 1,037
Jul 5, 2020 $ 0.000364
+7.66%
$ 1.01 million $ 687
Jul 4, 2020 $ 0.000338
+5.94%
$ 939,613 $ 543
Jul 3, 2020 $ 0.000319
+6.99%
$ 886,847 $ 29
Jul 2, 2020 $ 0.000298
-5.70%
$ 829,023 $ 16
Jul 1, 2020 $ 0.000316
+12.46%
$ 878,880 $ 8
Jun 30, 2020 $ 0.000281
-4.71%
$ 781,875 $ 24
Jun 29, 2020 $ 0.000295
-2.73%
$ 820,654 $ 1,997
Jun 28, 2020 $ 0.000304
+7.95%
$ 843,304 $ 456
Jun 27, 2020 $ 0.000281
-4.33%
$ 781,153 $ 1,645
Jun 26, 2020 $ 0.000294
+2.12%
$ 816,406 $ 115
Jun 25, 2020 $ 0.000288
-0.12%
$ 799,631 $ 312
Jun 24, 2020 $ 0.000288
+3.97%
$ 800,543 $ 148
Jun 23, 2020 $ 0.000277
+0.00%
$ 769,939 $ 1,171
Jun 22, 2020 $ 0.000277
+0.15%
$ 769,961 $ 1,008
Jun 21, 2020 $ 0.000277
+1.59%
$ 768,661 $ 8
Jun 20, 2020 $ 0.000272
+2.67%
$ 756,646 $ 37
Jun 19, 2020 $ 0.000265
-2.10%
$ 736,394 $ 679
Jun 18, 2020 $ 0.000271
+1.40%
$ 752,261 $ 991
Jun 17, 2020 $ 0.000267
-1.84%
$ 741,940 $ 89
Jun 16, 2020 $ 0.000272
+4.92%
$ 755,810 $ 29
Jun 15, 2020 $ 0.000259
-7.61%
$ 720,456 $ 4
Jun 14, 2020 $ 0.000281
-2.83%
$ 779,886 $ 8
Jun 13, 2020 $ 0.000289
-25.82%
$ 802,501 $ 0
Jun 12, 2020 $ 0.000389
+43.05%
$ 1.08 million $ 6
Jun 11, 2020 $ 0.000272
-11.45%
$ 756,359 $ 9
Jun 10, 2020 $ 0.000308
+5.69%
$ 854,252 $ 9
Jun 9, 2020 $ 0.000291
+25.20%
$ 808,166 $ 694
Jun 8, 2020 $ 0.000232
-1.18%
$ 645,505 $ 5
Jun 7, 2020 $ 0.000235
+2.19%
$ 653,107 $ 9
Jun 6, 2020 $ 0.00023
+375.30%
$ 639,133 $ 70
Jun 5, 2020 $ 0.0000484
-79.58%
$ 134,486 $ 0
Jun 4, 2020 $ 0.000237
-2.93%
$ 658,854 $ 19
Jun 3, 2020 $ 0.000244
+5.66%
$ 678,812 $ 0
Jun 2, 2020 $ 0.000231
-6.20%
$ 642,154 $ 2
Jun 1, 2020 $ 0.000247
+7.18%
$ 684,721 $ 0
May 31, 2020 $ 0.000249
-1.02%
$ 692,375 $ 0.1
May 30, 2020 $ 0.000252
+8.60%
$ 699,336 $ 0.1