NuShares Historical Data

NSR Page 22
Download
Date Close Price change Market cap Trading volume
Mar 4, 2019 $ 0.000233
-11.38%
$ 648,563 $ 187
Mar 3, 2019 $ 0.000263
+17.09%
$ 731,808 $ 1,175
Mar 2, 2019 $ 0.000225
-3.25%
$ 625,011 $ 155
Mar 1, 2019 $ 0.000233
+19.82%
$ 646,172 $ 1,045
Feb 28, 2019 $ 0.000194
+0.87%
$ 539,298 $ 210
Feb 27, 2019 $ 0.000192
-1.02%
$ 534,647 $ 14
Feb 26, 2019 $ 0.000195
-0.89%
$ 540,298 $ 24
Feb 25, 2019 $ 0.000236
+3.48%
$ 655,429 $ 1
Feb 24, 2019 $ 0.000228
+35.93%
$ 633,163 $ 20
Feb 23, 2019 $ 0.000168
-10.76%
$ 465,807 $ 98
Feb 22, 2019 $ 0.000188
-21.31%
$ 522,112 $ 0
Feb 21, 2019 $ 0.000239
-1.25%
$ 663,510 $ 193
Feb 20, 2019 $ 0.000242
+22.12%
$ 671,994 $ 259
Feb 19, 2019 $ 0.000198
+25.59%
$ 550,412 $ 198
Feb 18, 2019 $ 0.000158
+6.49%
$ 438,354 $ 58
Feb 17, 2019 $ 0.000148
+1.90%
$ 411,789 $ 801
Feb 16, 2019 $ 0.000145
-19.93%
$ 404,130 $ 6
Feb 15, 2019 $ 0.000182
+0.41%
$ 504,707 $ 0
Feb 14, 2019 $ 0.000181
-0.13%
$ 502,682 $ 0
Feb 13, 2019 $ 0.000181
-0.41%
$ 503,486 $ 0
Feb 12, 2019 $ 0.000182
+67.38%
$ 505,568 $ 1,014
Feb 11, 2019 $ 0.000109
-26.44%
$ 302,011 $ 56
Feb 10, 2019 $ 0.000148
+34.44%
$ 410,734 $ 0
Feb 9, 2019 $ 0.00011
+0.02%
$ 305,585 $ 1
Feb 8, 2019 $ 0.00011
+8.43%
$ 305,684 $ 0
Feb 7, 2019 $ 0.000101
-0.72%
$ 281,919 $ 0
Feb 6, 2019 $ 0.000102
-26.24%
$ 283,980 $ 20
Feb 5, 2019 $ 0.000139
+34.04%
$ 385,031 $ 8
Feb 4, 2019 $ 0.000103
-0.26%
$ 287,267 $ 117
Feb 3, 2019 $ 0.000104
-1.32%
$ 288,033 $ 506
Feb 2, 2019 $ 0.000105
+0.60%
$ 291,644 $ 45
Feb 1, 2019 $ 0.000104
+1.13%
$ 289,999 $ 0
Jan 31, 2019 $ 0.000103
-0.25%
$ 286,821 $ 0
Jan 30, 2019 $ 0.000104
+1.44%
$ 289,644 $ 0
Jan 29, 2019 $ 0.000103
-1.04%
$ 285,603 $ 2
Jan 28, 2019 $ 0.000104
-2.88%
$ 288,615 $ 42
Jan 27, 2019 $ 0.000107
-0.41%
$ 297,190 $ 214
Jan 26, 2019 $ 0.000107
-0.24%
$ 298,446 $ 58
Jan 25, 2019 $ 0.000108
-0.43%
$ 299,144 $ 108
Jan 24, 2019 $ 0.000108
+0.25%
$ 300,497 $ 0
Dec 18, 2018 $ 0.00014
+0.54%
$ 388,578 $ 3,120
Dec 17, 2018 $ 0.000139
+116.84%
$ 386,656 $ 3,087
Dec 16, 2018 $ 0.0000642
+0.25%
$ 178,318 $ 1
Dec 15, 2018 $ 0.000064
-0.21%
$ 177,903 $ 1
Dec 14, 2018 $ 0.0000641
-34.73%
$ 178,169 $ 1
Dec 13, 2018 $ 0.0000983
+188.96%
$ 272,952 $ 641
Dec 12, 2018 $ 0.000082
+20.93%
$ 227,850 $ 31
Dec 11, 2018 $ 0.0000678
-1.00%
$ 188,416 $ 698
Dec 10, 2018 $ 0.0000685
+66.42%
$ 190,300 $ 685
Dec 9, 2018 $ 0.000107
-6.15%
$ 296,180 $ 13