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