NuShares Historical Data

NSR Page 13
Download
Date Close Price change Market cap Trading volume
May 29, 2020 $ 0.000232
-0.22%
$ 644,070 $ 94
May 28, 2020 $ 0.000232
+3.33%
$ 645,253 $ 871
May 27, 2020 $ 0.000225
+0.80%
$ 624,262 $ 170
May 26, 2020 $ 0.000223
-0.57%
$ 619,232 $ 82
May 25, 2020 $ 0.000224
+2.62%
$ 622,851 $ 68
May 24, 2020 $ 0.000219
-5.22%
$ 607,296 $ 1,025
May 23, 2020 $ 0.000231
-0.70%
$ 640,738 $ 249
May 22, 2020 $ 0.000232
-2.93%
$ 645,175 $ 173
May 21, 2020 $ 0.000239
-7.07%
$ 664,819 $ 53
May 20, 2020 $ 0.000258
-5.86%
$ 715,510 $ 1,341
May 19, 2020 $ 0.000274
-0.16%
$ 760,018 $ 0
May 18, 2020 $ 0.000271
+0.56%
$ 752,808 $ 0
May 17, 2020 $ 0.000269
-0.90%
$ 748,545 $ 6
May 16, 2020 $ 0.000272
+8.43%
$ 755,205 $ 0
May 15, 2020 $ 0.000251
-3.42%
$ 696,243 $ 54
May 14, 2020 $ 0.00026
+0.24%
$ 720,876 $ 125
May 13, 2020 $ 0.000259
+3.25%
$ 719,148 $ 1
May 12, 2020 $ 0.000251
+0.47%
$ 696,190 $ 5
May 11, 2020 $ 0.000249
+0.09%
$ 692,985 $ 543
May 10, 2020 $ 0.000249
-12.72%
$ 692,427 $ 52
May 9, 2020 $ 0.000286
-4.01%
$ 793,586 $ 189
May 8, 2020 $ 0.000298
+2.07%
$ 826,767 $ 845
May 7, 2020 $ 0.000292
+4.33%
$ 810,201 $ 52
May 6, 2020 $ 0.00028
+18.96%
$ 776,758 $ 18
May 5, 2020 $ 0.000235
-1.63%
$ 652,321 $ 153
May 4, 2020 $ 0.000239
-10.72%
$ 663,180 $ 389
May 3, 2020 $ 0.000267
-0.35%
$ 742,823 $ 472
May 2, 2020 $ 0.000268
-0.83%
$ 745,506 $ 59
May 1, 2020 $ 0.000271
+4.65%
$ 751,787 $ 195
Apr 30, 2020 $ 0.000258
-7.29%
$ 717,850 $ 6
Apr 29, 2020 $ 0.000279
+21.33%
$ 774,338 $ 33
Apr 28, 2020 $ 0.00023
-13.11%
$ 638,190 $ 32
Apr 27, 2020 $ 0.000264
+6.03%
$ 734,418 $ 22
Apr 26, 2020 $ 0.000249
-0.71%
$ 692,501 $ 224
Apr 25, 2020 $ 0.000251
-9.28%
$ 697,346 $ 964
Apr 24, 2020 $ 0.000277
+12.78%
$ 768,660 $ 34
Apr 23, 2020 $ 0.000245
+4.13%
$ 681,492 $ 689
Apr 22, 2020 $ 0.000236
+18.48%
$ 654,322 $ 509
Apr 21, 2020 $ 0.000199
-16.20%
$ 552,233 $ 32
Apr 20, 2020 $ 0.000237
-22.29%
$ 659,074 $ 106
Apr 19, 2020 $ 0.000305
+12.22%
$ 848,303 $ 11
Apr 18, 2020 $ 0.000272
+34.49%
$ 755,877 $ 9
Apr 17, 2020 $ 0.000202
-16.56%
$ 561,990 $ 274
Apr 16, 2020 $ 0.000242
+30.51%
$ 673,385 $ 505
Apr 15, 2020 $ 0.000186
-3.68%
$ 516,076 $ 1
Apr 14, 2020 $ 0.000193
-1.11%
$ 535,708 $ 5
Apr 13, 2020 $ 0.000195
-12.94%
$ 541,581 $ 2
Apr 12, 2020 $ 0.000224
+13.17%
$ 622,997 $ 42
Apr 11, 2020 $ 0.000198
+4.32%
$ 550,405 $ 20
Apr 10, 2020 $ 0.00019
-6.59%
$ 527,490 $ 77