iShares S&P Global Nuclear Index Fund Historical Stock Prices

NUCL 
$36.282
*  
0.2185
0.6%
Get NUCL Alerts
*Delayed - data as of Sep. 17, 2014 10:39 ET  -  Find a broker to begin trading NUCL now
Exchange: NASDAQ

Community Rating:
View:    NUCL Real Time
 
 
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: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
10:39  36.28  36.282  36.2327  36.282 4,035
09/16/2014 36.39 36.51 36.39 36.5005 1,084
09/15/2014 36.11 36.38 36.01 36.38 854
09/12/2014 36.51 36.51 36.51 36.51 00
09/11/2014 36.54 36.6301 36.51 36.51 7,375
09/10/2014 36.2201 36.5 36.2201 36.5 602
09/09/2014 36.46 36.5801 36.38 36.43 8,802
09/08/2014 36.9 36.9 36.9 36.9 00
09/05/2014 37.05 37.05 36.842 36.9 4,095
09/04/2014 36.95 37.15 36.72 36.72 16,116
09/03/2014 36.96 37.2201 36.92 37.0501 16,763
09/02/2014 36.77 36.82 36.5301 36.72 8,583
08/29/2014 36.65 36.65 36.65 36.65 00
08/28/2014 36.58 36.7001 36.56 36.65 6,204
08/27/2014 36.86 36.99 36.519 36.66 8,508
08/26/2014 36.9 37.02 36.48 36.48 2,417
08/25/2014 36.442 36.442 36.442 36.442 00
08/22/2014 36.442 36.442 36.442 36.442 280
08/21/2014 36.85 36.85 36.67 36.67 316
08/20/2014 36.46 36.46 36.46 36.46 00
08/19/2014 36.46 36.46 36.46 36.46 100
08/18/2014 36.02 36.401 36.02 36.401 260
08/15/2014 36.26 36.61 36.02 36.02 787
08/14/2014 35.97 35.97 35.97 35.97 141
08/13/2014 36.18 36.18 36.18 36.18 00
08/12/2014 35.77 36.18 35.77 36.18 220
08/11/2014 36 36.26 36 36.11 7,825
08/08/2014 35.805 35.805 35.805 35.805 238
08/07/2014 35.39 35.39 35.39 35.39 100
08/06/2014 35.53 35.5401 35.53 35.5401 200
08/05/2014 35.65 35.93 35.65 35.7 2,000
08/04/2014 36.33 36.33 36.2 36.25 1,586
08/01/2014 36.53 36.53 36.53 36.53 1,030
07/31/2014 36.62 36.7 36.62 36.7 325
07/30/2014 37.5 37.5 36.89 36.89 457
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
04/28/2014 37.18 37.44 36.99 37.16 5,038
04/25/2014 37.35 37.35 36.95 37.2 20,470
04/24/2014 37.37 37.56 37.33 37.34 23,595
04/23/2014 37.29 37.41 37.29 37.41 2,509
04/22/2014 37.3001 37.384 37.3001 37.384 495
04/21/2014 37.52 37.52 37.52 37.52 116
04/17/2014 37.6599 37.6599 37.6599 37.6599 150
04/16/2014 37.1 37.1 37.1 37.1 403
04/15/2014 36.812 36.812 36.812 36.812 135
04/14/2014 36.61 36.7 36.61 36.7 694
04/11/2014 37.02 37.02 37.02 37.02 1,356
04/10/2014 37.18 37.18 37.18 37.18 00
04/09/2014 37.13 37.23 37.13 37.18 1,403
04/08/2014 37.26 37.26 37.08 37.08 2,042
04/07/2014 37.5798 37.5798 37.5798 37.5798 231
04/04/2014 37.5 37.96 37.311 37.311 944
04/03/2014 37.3099 37.3099 37.3099 37.3099 00
04/02/2014 37.3099 37.3099 37.3099 37.3099 00
04/01/2014 37.3099 37.3099 37.3099 37.3099 217
03/31/2014 36.83 37 36.83 37 347
03/28/2014 36.98 36.98 36.86 36.93 3,970
03/27/2014 36.45 36.45 36.45 36.45 00
03/26/2014 36.31 36.45 36.31 36.45 686
03/25/2014 36.38 36.38 36.38 36.38 00
03/24/2014 36.4 36.4 36.38 36.38 300
03/21/2014 36.53 36.6501 36.3 36.38 24,628
03/20/2014 36.24 36.24 35.99 35.99 675
03/19/2014 36.78 36.78 36.5 36.52 1,042
03/18/2014 36.7099 36.7099 36.7099 36.7099 00
03/17/2014 36.7099 36.7099 36.7099 36.7099 533
03/14/2014 36.6 36.6 36.6 36.6 202
03/13/2014 36.53 36.53 36.53 36.53 00
03/12/2014 36.48 36.53 36.48 36.53 400
03/11/2014 36.6 36.62 36.5501 36.59 1,084
03/10/2014 36.914 36.914 36.914 36.914 297
03/07/2014 37.13 37.13 36.81 36.81 1,785
03/06/2014 37.31 37.31 37.31 37.31 114
03/05/2014 36.91 37.05 36.91 37.05 465
03/04/2014 36.98 36.98 36.97 36.98 1,150
03/03/2014 36.61 36.61 36.61 36.61 910
02/28/2014 37.2 37.2 36.9801 36.9801 1,782
02/27/2014 37.04 37.04 37.04 37.04 675
02/26/2014 37.04 37.0599 36.83 36.83 2,318
02/25/2014 36.93 36.93 36.93 36.93 485
02/24/2014 36.676 36.7498 36.676 36.7498 373
02/21/2014 36.3265 36.3265 36.3265 36.3265 00
02/20/2014 36.39 36.5697 36.3031 36.3265 1,223
02/19/2014 36.56 36.57 36.4927 36.4927 1,538
02/18/2014 36.3643 36.3643 36.3643 36.3643 00
02/14/2014 36.3643 36.3643 36.3643 36.3643 526
02/13/2014 36.01 36.01 36.01 36.01 00
02/12/2014 36.01 36.01 36.01 36.01 286
02/11/2014 35.73 36.14 35.73 36.14 1,131
02/10/2014 35.35 35.35 35.35 35.35 00
02/07/2014 35.35 35.35 35.35 35.35 100
02/06/2014 35.4357 35.4835 35.35 35.35 2,877
02/05/2014 34.6 34.6 34.6 34.6 100
02/04/2014 34.9 34.9 34.88 34.88 490
02/03/2014 35.5601 35.5601 35.5601 35.5601 00
01/31/2014 35.5601 35.5601 35.5601 35.5601 00
01/30/2014 35.5601 35.5601 35.5601 35.5601 00
01/29/2014 35.5601 35.5601 35.5601 35.5601 00
01/28/2014 35.38 35.5601 35.38 35.5601 380
01/27/2014 35.34 35.34 35.22 35.265 1,361
01/24/2014 36.08 36.08 36.08 36.08 574
01/23/2014 36.4499 36.4499 36.4499 36.4499 116
01/22/2014 36.49 36.5 36.29 36.49 1,055
01/21/2014 36.2623 36.2623 36.2623 36.2623 100
01/17/2014 36.07 36.2 36.07 36.2 1,469
01/16/2014 36.08 36.08 36.01 36.01 401
01/15/2014 35.81 36.02 35.81 36.02 629
01/14/2014 35.9 35.9 35.9 35.9 420
01/13/2014 35.9433 35.9433 35.9433 35.9433 00
01/10/2014 35.95 35.95 35.9433 35.9433 380
01/09/2014 35.42 35.55 35.42 35.55 551
01/08/2014 35.53 35.64 35.496 35.64 3,091
01/07/2014 35.261 35.292 35.261 35.292 758
01/06/2014 35.45 35.45 35.45 35.45 00
01/03/2014 35.45 35.45 35.45 35.45 156
01/02/2014 35.97 35.97 35.97 35.97 00
12/31/2013 35.99 36.03 35.86 35.97 2,956
12/30/2013 35.7947 35.7947 35.7947 35.7947 00
12/27/2013 35.7947 35.7947 35.7947 35.7947 422
12/26/2013 35.56 35.56 35.56 35.56 128
12/24/2013 35.41 35.41 35.41 35.41 00
12/23/2013 35.16 35.45 35.16 35.41 1,030
12/20/2013 35.1 35.16 35.1 35.154 1,985
12/19/2013 34.991 34.991 34.991 34.991 00
12/18/2013 35.3 35.3 34.991 34.991 455
12/17/2013 34.671 34.671 34.671 34.671 163
12/16/2013 35.33 35.33 35.33 35.33 00
12/13/2013 35.33 35.33 35.33 35.33 00
12/12/2013 35.33 35.33 35.33 35.33 144
12/11/2013 35.87 35.87 35.87 35.87 00
12/10/2013 35.87 35.87 35.87 35.87 969
12/09/2013 35.5644 35.5644 35.5644 35.5644 00
12/06/2013 35.52 35.5644 35.52 35.5644 1,200
12/05/2013 35.141 35.33 35.141 35.33 500
12/04/2013 35.6 35.6 35.6 35.6 900
12/03/2013 35.7 35.7899 35.6 35.61 32,480
12/02/2013 36.17 36.17 35.7 35.7 271
11/29/2013 36.15 36.15 36.15 36.15 00
11/27/2013 36.15 36.15 36.15 36.15 100
11/26/2013 36.32 36.32 36.1 36.15 3,143
11/25/2013 36.2599 36.2599 35.9701 36 1,652
11/22/2013 35.85 35.85 35.85 35.85 390
11/21/2013 36.061 36.1884 36.061 36.1884 676
11/20/2013 35.674 35.674 35.674 35.674 00
11/19/2013 35.674 35.674 35.674 35.674 00
11/18/2013 35.674 35.674 35.674 35.674 00
11/15/2013 35.674 35.674 35.674 35.674 00
11/14/2013 35.674 35.674 35.674 35.674 00
11/13/2013 35.3668 35.674 35.3668 35.674 350
11/12/2013 35.405 35.405 35.405 35.405 250
11/11/2013 35.944 35.944 35.944 35.944 00
11/08/2013 35.79 35.944 35.65 35.944 660
11/07/2013 36 36 36 36 00
11/06/2013 36 36 35.97 36 2,200
11/05/2013 35.9983 35.9983 35.9983 35.9983 138
11/04/2013 36.002 36.002 36.002 36.002 200
11/01/2013 35.79 35.79 35.79 35.79 150
10/31/2013 35.64 35.64 35.5 35.51 3,050
10/30/2013 35.99 36.05 35.99 36.05 2,670
10/29/2013 35.99 35.99 35.99 35.99 353
10/28/2013 35.84 35.99 35.701 35.95 1,384
10/25/2013 36.11 36.11 36.11 36.11 00
10/24/2013 36.11 36.11 36.11 36.11 140
10/23/2013 35.6001 35.601 35.6001 35.601 440
10/22/2013 36.18 36.18 36.18 36.18 200
10/21/2013 39.29 39.29 35.74 35.87 732
10/18/2013 35.13 35.13 35.13 35.13 00
10/17/2013 35.19 35.19 35.13 35.13 411
10/16/2013 35.25 35.47 35.25 35.4 3,400
10/15/2013 35.42 35.42 35.42 35.42 00
10/14/2013 35.25 35.46 35.19 35.42 10,900
10/11/2013 35.1138 35.49 35.1138 35.29 41,174
10/10/2013 34.85 35.35 34.85 35.31 1,200
10/09/2013 34.67 35.13 34.67 34.85 42,271
10/08/2013 34.29 34.29 34.29 34.29 00
10/07/2013 34.45 34.58 34.29 34.29 8,800
10/04/2013 34.19 34.3955 34.19 34.35 1,612
10/03/2013 34.5 34.5 34.5 34.5 00
10/02/2013 34.35 34.51 34.32 34.5 700
10/01/2013 34.69 34.81 34.5 34.57 18,400
09/30/2013 34.18 34.6 30 34.6 7,100
09/27/2013 34.69 34.9 34.68 34.76 10,978
09/26/2013 34.94 34.94 34.94 34.94 190
09/25/2013 35.03 35.03 33.111 34.54 2,300
09/24/2013 34.93 34.93 34.93 34.93 300
09/23/2013 35 35 34.821 34.97 550
09/20/2013 34.89 34.9 34.88 34.891 1,400
09/19/2013 35.21 35.31 34.7 35.3 1,600
09/18/2013 34.88 34.88 34.71 34.75 500
09/17/2013 34.84 34.84 34.84 34.84 00
09/16/2013 34.71 34.9 34.71 34.84 1,900
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?