NuShares Historical Data

NSR Page 19
Download
Date Close Price change Market cap Trading volume
Aug 2, 2019 $0.000564
-21.71%
$1.57 million $3,445
Aug 1, 2019 $0.000721
-9.11%
$2 million $1,628
Jul 31, 2019 $0.000793
+4.43%
$2.2 million $1,817
Jul 30, 2019 $0.000759
+12.56%
$2.11 million $1,727
Jul 29, 2019 $0.000675
-0.37%
$1.87 million $1,426
Jul 28, 2019 $0.000677
-5.44%
$1.88 million $1,449
Jul 27, 2019 $0.000716
-4.13%
$1.99 million $947
Jul 26, 2019 $0.000747
-20.41%
$2.08 million $968
Jul 25, 2019 $0.000939
+6.95%
$2.61 million $1,300
Jul 24, 2019 $0.000878
-27.18%
$2.44 million $885
Jul 23, 2019 $0.00121
+7.13%
$3.35 million $903
Jul 22, 2019 $0.00113
+33.65%
$3.13 million $868
Jul 21, 2019 $0.000842
+17.71%
$2.34 million $4,881
Jul 20, 2019 $0.000715
-10.80%
$1.99 million $6,274
Jul 19, 2019 $0.000802
+36.44%
$2.23 million $7,227
Jul 18, 2019 $0.000588
-20.17%
$1.63 million $8,084
Jul 17, 2019 $0.000736
-9.75%
$2.04 million $7,474
Jul 16, 2019 $0.000816
-1.23%
$2.27 million $7,854
Jul 15, 2019 $0.000826
+4.54%
$2.29 million $8,004
Jul 14, 2019 $0.00079
-18.32%
$2.19 million $7,630
Jul 13, 2019 $0.000967
-15.22%
$2.69 million $10,685
Jul 12, 2019 $0.00114
+3.14%
$3.17 million $8,737
Jul 11, 2019 $0.00111
-3.38%
$3.07 million $8,501
Jul 10, 2019 $0.00114
-11.21%
$3.18 million $10,514
Jul 9, 2019 $0.00129
-8.05%
$3.58 million $15,897
Jul 8, 2019 $0.0014
+15.27%
$3.9 million $16,990
Jul 7, 2019 $0.00122
-17.84%
$3.38 million $13,720
Jul 6, 2019 $0.00148
+17.64%
$4.11 million $17,139
Jul 5, 2019 $0.00126
-3.69%
$3.5 million $13,610
Jul 4, 2019 $0.00131
-9.29%
$3.63 million $15,538
Jul 3, 2019 $0.00144
+13.53%
$4 million $16,975
Jul 2, 2019 $0.00127
+6.94%
$3.53 million $17,262
Jul 1, 2019 $0.00119
-26.58%
$3.3 million $22,416
Jun 30, 2019 $0.00162
+8.71%
$4.49 million $34,066
Jun 29, 2019 $0.00149
-0.57%
$4.13 million $31,989
Jun 28, 2019 $0.0015
+9.75%
$4.15 million $32,036
Jun 27, 2019 $0.00136
-0.79%
$3.79 million $27,935
Jun 26, 2019 $0.00137
+23.92%
$3.82 million $26,406
Jun 25, 2019 $0.00111
+22.66%
$3.08 million $17,979
Jun 24, 2019 $0.000904
-20.89%
$2.51 million $18,201
Jun 23, 2019 $0.00114
+32.29%
$3.17 million $23,041
Jun 22, 2019 $0.000864
-32.79%
$2.4 million $23,232
Jun 21, 2019 $0.00129
+6.54%
$3.57 million $22,885
Jun 20, 2019 $0.00121
+44.05%
$3.35 million $29,202
Jun 19, 2019 $0.000837
-13.72%
$2.33 million $14,633
Jun 18, 2019 $0.00097
-13.57%
$2.7 million $23,636
Jun 17, 2019 $0.00112
-19.53%
$3.12 million $31,611
Jun 16, 2019 $0.0014
+34.51%
$3.88 million $26,302
Jun 15, 2019 $0.00104
+10.67%
$2.88 million $17,717
Jun 14, 2019 $0.000937
+20.08%
$2.6 million $12,732