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