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