NuShares Historical Data

NSR Page 21
Download
Date Close Price change Market cap Trading volume
Apr 24, 2019 $ 0.000539
-2.25%
$ 1.5 million $ 12,793
Apr 23, 2019 $ 0.000551
+106.94%
$ 1.53 million $ 13,009
Apr 22, 2019 $ 0.000266
-35.80%
$ 739,826 $ 4,565
Apr 21, 2019 $ 0.000415
+32.61%
$ 1.15 million $ 2,189
Apr 20, 2019 $ 0.000313
+1.20%
$ 868,975 $ 749
Apr 19, 2019 $ 0.000309
-1.94%
$ 858,709 $ 740
Apr 18, 2019 $ 0.000315
+1.94%
$ 875,679 $ 748
Apr 17, 2019 $ 0.000309
+3.56%
$ 859,036 $ 2,917
Apr 16, 2019 $ 0.000299
-25.99%
$ 829,473 $ 2,620
Apr 15, 2019 $ 0.000404
+11.97%
$ 1.12 million $ 2,733
Apr 14, 2019 $ 0.00036
+1.48%
$ 1 million $ 2,441
Apr 13, 2019 $ 0.000355
+0.05%
$ 986,574 $ 2,369
Apr 12, 2019 $ 0.000355
-12.02%
$ 986,051 $ 1,341
Apr 11, 2019 $ 0.000404
-4.98%
$ 1.12 million $ 1,500
Apr 10, 2019 $ 0.000425
+11.87%
$ 1.18 million $ 1,511
Apr 9, 2019 $ 0.00038
-9.95%
$ 1.05 million $ 7
Apr 8, 2019 $ 0.000422
+1.42%
$ 1.17 million $ 528
Apr 7, 2019 $ 0.000416
+3.12%
$ 1.15 million $ 517
Apr 6, 2019 $ 0.000403
+0.33%
$ 1.12 million $ 0
Apr 5, 2019 $ 0.000402
+2.56%
$ 1.12 million $ 0
Apr 4, 2019 $ 0.000392
+13.00%
$ 1.09 million $ 224
Apr 3, 2019 $ 0.000347
+2.48%
$ 963,345 $ 336
Apr 2, 2019 $ 0.000338
+1.28%
$ 939,965 $ 35
Apr 1, 2019 $ 0.000334
+1.33%
$ 928,106 $ 0.01
Mar 31, 2019 $ 0.00033
-1.26%
$ 915,999 $ 0.01
Mar 30, 2019 $ 0.000334
+15.52%
$ 927,821 $ 37
Mar 28, 2019 $ 0.000326
-0.24%
$ 906,259 $ 0
Mar 27, 2019 $ 0.000327
+2.42%
$ 908,301 $ 0
Mar 26, 2019 $ 0.000319
+0.75%
$ 886,753 $ 0
Mar 25, 2019 $ 0.000317
+12.36%
$ 879,517 $ 0
Mar 24, 2019 $ 0.000282
-13.02%
$ 782,749 $ 29
Mar 23, 2019 $ 0.000324
+0.50%
$ 899,984 $ 1,104
Mar 22, 2019 $ 0.000322
+33.30%
$ 895,373 $ 1,065
Mar 21, 2019 $ 0.000242
-15.39%
$ 671,215 $ 54
Mar 20, 2019 $ 0.000286
+0.50%
$ 794,060 $ 0.001
Mar 19, 2019 $ 0.000284
+0.76%
$ 789,451 $ 0.001
Mar 18, 2019 $ 0.000282
+16.48%
$ 783,598 $ 113
Mar 17, 2019 $ 0.000242
+19.38%
$ 671,464 $ 0
Mar 16, 2019 $ 0.000203
-14.83%
$ 562,488 $ 1,599
Mar 15, 2019 $ 0.000238
+0.99%
$ 660,387 $ 4
Mar 14, 2019 $ 0.000235
-13.93%
$ 653,939 $ 4
Mar 13, 2019 $ 0.000273
-0.08%
$ 759,667 $ 0
Mar 12, 2019 $ 0.000233
-0.88%
$ 646,989 $ 18
Mar 11, 2019 $ 0.000235
-1.44%
$ 652,465 $ 18
Mar 10, 2019 $ 0.000239
-0.25%
$ 662,950 $ 18
Mar 9, 2019 $ 0.000239
-1.19%
$ 664,680 $ 24
Mar 8, 2019 $ 0.000242
+1.92%
$ 672,673 $ 0
Mar 7, 2019 $ 0.000238
-24.69%
$ 659,958 $ 0
Mar 6, 2019 $ 0.000315
-0.13%
$ 876,229 $ 32
Mar 5, 2019 $ 0.000316
+35.29%
$ 877,332 $ 38