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