Quantcast

Historical Stock Prices

(ETF)
NIB 
$24.786
*  
0.054
0.22%
Get NIB Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading NIB now


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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/16/2019 24.66 24.8062 24.51 24.786 23,521
08/15/2019 24.83 24.89 24.7501 24.84 27,710
08/14/2019 24.8 25.11 24.74 25.05 21,969
08/13/2019 25.23 25.23 24.88 24.98 28,857
08/12/2019 25.75 25.75 25.34 25.4 27,742
08/09/2019 25.31 25.6491 25.31 25.56 10,200
08/08/2019 25.64 25.68 25.46 25.4916 15,896
08/07/2019 25.89 25.89 25.71 25.7758 17,176
08/06/2019 26.42 26.42 26.07 26.2 16,722
08/05/2019 26.56 26.92 26.51 26.7617 13,487
08/02/2019 27.13 27.236 26.8306 26.9145 41,200
08/01/2019 27.04 27.51 27.04 27.11 13,092
07/31/2019 27.6243 27.6243 27.12 27.145 15,985
07/30/2019 27.8365 27.97 27.54 27.54 10,985
07/29/2019 27.73 27.898 27.6349 27.7503 11,490
07/26/2019 28.1545 28.2 27.86 27.86 12,588
07/25/2019 28.91 28.91 28.39 28.5667 9,210
07/24/2019 28.935 29.0144 28.7564 28.795 8,397
07/23/2019 29.08 29.125 29 29.125 4,295
07/22/2019 29.36 29.65 29.36 29.6088 8,946
07/19/2019 29.15 29.19 28.8575 28.87 8,774
07/18/2019 28.61 28.74 28.5 28.72 21,045
07/17/2019 28.61 28.61 28.26 28.31 7,373
07/16/2019 28.23 28.5418 28.01 28.5418 9,687
07/15/2019 28.54 28.6087 28.13 28.3 34,602
07/12/2019 29.2 29.56 29.2 29.305 8,902
07/11/2019 29.35 29.35 29.22 29.22 3,783
07/10/2019 29.906 29.91 29.32 29.52 23,192
07/09/2019 29.69 29.9003 29.62 29.65 8,918
07/08/2019 29.83 30.35 29.83 30.33 50,039
07/05/2019 28.47 29.1728 28.47 28.87 23,598
07/03/2019 28.87 28.87 28.42 28.6035 8,707
07/02/2019 29.28 29.35 28.94 28.959 9,194
07/01/2019 28.89 29.3799 28.88 29.3465 15,310
06/28/2019 28.73 28.73 28.4 28.455 4,909
06/27/2019 28.86 28.86 28.26 28.66 17,697
06/26/2019 28.8114 29 28.7812 28.975 3,350
06/25/2019 29.1 29.28 28.8 28.95 31,774
06/24/2019 29.4 29.67 29.13 29.1447 10,823
06/21/2019 29.08 29.32 29.08 29.315 12,130
06/20/2019 28.645 28.8512 28.642 28.7 5,218
06/19/2019 29.33 29.58 29.33 29.58 5,735
06/18/2019 29.19 29.31 29.07 29.2352 13,017
06/17/2019 28.8022 29.21 28.68 29.1027 12,163
06/14/2019 29.49 29.5019 29.1125 29.2 9,952
06/13/2019 29.55 29.588 29.33 29.3455 11,943
06/12/2019 29.73 29.96 29.73 29.74 10,035
06/11/2019 29.64 29.73 29.24 29.63 41,915
06/10/2019 28.9 29.41 28.8265 29.38 52,140
06/07/2019 28.16 28.605 28.16 28.5341 17,556
06/06/2019 28 28 27.71 27.91 10,900
06/05/2019 27.24 27.6399 27.195 27.5 16,947
06/04/2019 26.717 27.155 26.6401 27.1127 10,578
06/03/2019 27.09 27.27 26.9 27.0476 28,744
05/31/2019 28.15 28.162 27.535 27.6986 14,532
05/30/2019 28.21 28.2551 27.85 28.07 9,103
05/29/2019 28.29 28.3783 27.81 28.1027 14,280
05/28/2019 28.45 28.47 28.2 28.28 17,141
05/24/2019 28.4449 28.51 28.33 28.4082 19,677
05/23/2019 27.96 28.0299 27.87 27.94 7,559
05/22/2019 28.15 28.16 27.74 27.755 15,021
05/21/2019 27.83 28.27 27.83 28.18 35,090
05/20/2019 26.89 27.5 26.89 27.4975 35,260
05/17/2019 27.11 27.15 26.98 27.0626 9,585
05/16/2019 26.91 27.32 26.91 27.25 22,880
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for NIB

Research Brokers before you trade

Want to trade FX?



Smart Portfolio