iShares S&P Global Nuclear Index Fund Historical Stock Prices

NUCL 
$37.3557
*  
0.0457
0.12%
Get NUCL Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading NUCL now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  37.24  37.45  37.23  37.3557 359
07/29/2014 37.23 37.45 37.23 37.3557 359
07/28/2014 37.31 37.31 37.31 37.31 660
07/25/2014 37.71 37.71 37.71 37.71 00
07/24/2014 37.3507 37.71 37.3507 37.71 1,630
07/23/2014 37.011 37.25 37.011 37.2 7,080
07/22/2014 36.8 36.8 36.8 36.8 00
07/21/2014 36.8 36.8 36.8 36.8 00
07/18/2014 36.74 36.8 36.74 36.8 388
07/17/2014 36.66 36.98 36.63 36.63 1,541
07/16/2014 36.9 36.9 36.865 36.865 391
07/15/2014 37.05 37.05 37.05 37.05 00
07/14/2014 37.05 37.05 37.05 37.05 150
07/11/2014 36.8 37.09 36.8 37.09 499
07/10/2014 36.75 36.88 36.7 36.8 5,335
07/09/2014 37.29 37.29 37.276 37.286 2,192
07/08/2014 37.39 37.39 37.368 37.368 381
07/07/2014 37 37.47 37 37.47 799
07/03/2014 37.5 37.5 37.5 37.5 180
07/02/2014 37.566 37.566 37.4 37.538 1,027
07/01/2014 37.35 37.35 37.35 37.35 273
06/30/2014 37.35 37.35 37.35 37.35 00
06/27/2014 37.35 37.35 37.35 37.35 296
06/26/2014 37 37 37 37 00
06/25/2014 37.2999 37.2999 37 37 437
06/24/2014 37.4 37.45 37.2499 37.29 2,731
06/23/2014 37.5 37.5 37.5 37.5 300
06/20/2014 37.84 37.84 37.84 37.84 00
06/19/2014 38.39 38.498 37.84 37.84 2,578
06/18/2014 37.55 37.62 37.5 37.62 1,589
06/17/2014 37.36 37.36 37.36 37.36 400
06/16/2014 37.55 37.55 37.55 37.55 00
06/13/2014 37.35 37.55 37.35 37.55 7,157
06/12/2014 37.55 37.55 37.55 37.55 00
06/11/2014 37.55 37.55 37.55 37.55 00
06/10/2014 37.2501 37.6001 37.2501 37.55 2,335
06/09/2014 37.57 37.75 37.57 37.652 3,263
06/06/2014 37.45 37.45 37.45 37.45 801
06/05/2014 37.25 37.45 37.25 37.36 2,776
06/04/2014 37.44 37.44 37.44 37.44 00
06/03/2014 37.44 37.44 37.44 37.44 214
06/02/2014 36.92 37.26 36.92 37.26 1,321
05/30/2014 37.15 37.15 36.69 36.69 303
05/29/2014 36.49 36.49 36.49 36.49 00
05/28/2014 36.94 36.94 36.48 36.49 1,428
05/27/2014 36.4101 36.909 36.4101 36.909 454
05/23/2014 36.452 36.522 36.452 36.522 632
05/22/2014 36.39 36.39 36.0101 36.02 573
05/21/2014 36.09 36.2355 36.09 36.2355 220
05/20/2014 36.57 36.57 35.95 36.38 1,350
05/19/2014 36.38 36.38 36.38 36.38 00
05/16/2014 36.38 36.38 36.38 36.38 00
05/15/2014 37 37 36.38 36.38 2,695
05/14/2014 37.24 37.24 37.2 37.2 543
05/13/2014 37.11 37.2001 37 37.18 4,501
05/12/2014 37.28 37.28 37.28 37.28 00
05/09/2014 37.25 37.31 37.2 37.28 8,105
05/08/2014 37.12 37.48 37.12 37.31 9,291
05/07/2014 37.01 37.1 37.01 37.1 1,710
05/06/2014 37.26 37.39 37 37 30,580
05/05/2014 37.45 37.45 37.28 37.28 505
05/02/2014 37.36 37.57 37.25 37.25 5,345
05/01/2014 37.48 37.56 37.25 37.37 6,536
04/30/2014 37.28 37.38 37.15 37.28 17,689
04/29/2014 37.04 37.35 36.98 37.322 10,024
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?