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