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