NuShares Historical Data

NSR Page 20
Download
Date Close Price change Market cap Trading volume
Jun 13, 2019 $ 0.00078
-9.99%
$ 2.17 million $ 7,483
Jun 12, 2019 $ 0.000867
-7.67%
$ 2.41 million $ 4,264
Jun 11, 2019 $ 0.000939
-30.57%
$ 2.61 million $ 9,482
Jun 10, 2019 $ 0.00135
+3.96%
$ 3.76 million $ 13,968
Jun 9, 2019 $ 0.0013
-3.69%
$ 3.61 million $ 13,423
Jun 8, 2019 $ 0.00135
-0.34%
$ 3.75 million $ 13,936
Jun 7, 2019 $ 0.00136
+34.01%
$ 3.77 million $ 13,982
Jun 6, 2019 $ 0.00101
+8.28%
$ 2.81 million $ 10,429
Jun 5, 2019 $ 0.000934
-28.25%
$ 2.59 million $ 9,662
Jun 4, 2019 $ 0.0013
-11.38%
$ 3.62 million $ 13,635
Jun 3, 2019 $ 0.00147
+12.85%
$ 4.08 million $ 11,890
Jun 2, 2019 $ 0.0013
-14.92%
$ 3.62 million $ 11,639
Jun 1, 2019 $ 0.00153
-0.09%
$ 4.25 million $ 13,653
May 31, 2019 $ 0.00153
+3.32%
$ 4.25 million $ 13,671
May 30, 2019 $ 0.00148
-4.23%
$ 4.12 million $ 13,231
May 29, 2019 $ 0.00155
-5.47%
$ 4.3 million $ 13,809
May 28, 2019 $ 0.00164
+34.75%
$ 4.55 million $ 15,429
May 27, 2019 $ 0.00122
-16.62%
$ 3.38 million $ 14,065
May 26, 2019 $ 0.00146
+8.05%
$ 4.05 million $ 17,163
May 25, 2019 $ 0.00135
+0.49%
$ 3.75 million $ 15,878
May 24, 2019 $ 0.00134
+14.09%
$ 3.73 million $ 15,801
May 23, 2019 $ 0.00118
-9.96%
$ 3.27 million $ 13,851
May 22, 2019 $ 0.00131
-2.66%
$ 3.63 million $ 15,266
May 21, 2019 $ 0.00134
-6.12%
$ 3.73 million $ 17,581
May 20, 2019 $ 0.00143
+17.66%
$ 3.97 million $ 18,745
May 19, 2019 $ 0.00122
-6.59%
$ 3.38 million $ 15,918
May 18, 2019 $ 0.0013
-5.86%
$ 3.61 million $ 15,055
May 17, 2019 $ 0.00138
+37.06%
$ 3.84 million $ 15,829
May 16, 2019 $ 0.00101
-3.98%
$ 2.8 million $ 8,885
May 15, 2019 $ 0.00105
+2.45%
$ 2.92 million $ 9,253
May 14, 2019 $ 0.00103
-4.43%
$ 2.85 million $ 8,479
May 13, 2019 $ 0.00107
+55.30%
$ 2.98 million $ 17,666
May 12, 2019 $ 0.000691
-2.29%
$ 1.92 million $ 6,564
May 11, 2019 $ 0.000707
+11.40%
$ 1.96 million $ 4,624
May 10, 2019 $ 0.000635
+4.18%
$ 1.76 million $ 4,150
May 9, 2019 $ 0.000609
+3.38%
$ 1.69 million $ 3,984
May 8, 2019 $ 0.000589
+2.03%
$ 1.64 million $ 3,854
May 7, 2019 $ 0.000578
+2.29%
$ 1.6 million $ 3,777
May 6, 2019 $ 0.000565
+10.00%
$ 1.57 million $ 3,650
May 5, 2019 $ 0.000513
-0.40%
$ 1.43 million $ 99
May 4, 2019 $ 0.000515
+2.36%
$ 1.43 million $ 100
May 3, 2019 $ 0.000503
-7.01%
$ 1.4 million $ 97
May 2, 2019 $ 0.000541
+2.03%
$ 1.5 million $ 58
May 1, 2019 $ 0.000531
+0.80%
$ 1.47 million $ 57
Apr 30, 2019 $ 0.000526
+1.74%
$ 1.46 million $ 733
Apr 29, 2019 $ 0.000517
-0.62%
$ 1.44 million $ 721
Apr 28, 2019 $ 0.000519
+42.11%
$ 1.44 million $ 697
Apr 27, 2019 $ 0.000365
-29.77%
$ 1.02 million $ 430
Apr 26, 2019 $ 0.00052
+44.48%
$ 1.45 million $ 73
Apr 25, 2019 $ 0.00036
-33.15%
$ 1 million $ 130