Quantcast

Nationwide Risk-Based International Equity ETF Historical Stock Prices

(ETF)
RBIN 
$24.88
*  
unch
unch
Get RBIN Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading RBIN 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 19-JUL-2018 TO 19-OCT-2018

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.
16:00 N/A N/A N/A 24.88 0
10/19/2018 24.88 24.88 24.88 24.88 00
10/18/2018 24.88 24.88 24.88 24.88 00
10/17/2018 24.88 24.88 24.88 24.88 00
10/16/2018 24.88 24.88 24.88 24.88 00
10/15/2018 24.88 24.88 24.88 24.88 00
10/12/2018 24.88 24.88 24.88 24.88 00
10/11/2018 24.88 24.88 24.88 24.88 00
10/10/2018 24.88 24.88 24.88 24.88 100
10/09/2018 25.41 25.41 25.41 25.41 381
10/08/2018 25.31 25.31 25.31 25.31 200
10/05/2018 26.05 26.05 26.05 26.05 00
10/04/2018 26.05 26.05 26.05 26.05 00
10/03/2018 26.05 26.05 26.05 26.05 00
10/02/2018 26.05 26.05 26.05 26.05 00
10/01/2018 26.05 26.05 26.05 26.05 00
09/28/2018 26.05 26.05 26.05 26.05 100
09/27/2018 25.71 25.71 25.71 25.71 00
09/26/2018 25.71 25.71 25.71 25.71 00
09/25/2018 25.71 25.71 25.71 25.71 00
09/24/2018 25.71 25.71 25.71 25.71 00
09/21/2018 25.71 25.71 25.71 25.71 00
09/20/2018 25.71 25.71 25.71 25.71 00
09/19/2018 25.71 25.71 25.71 25.71 00
09/18/2018 25.71 25.71 25.71 25.71 00
09/17/2018 25.71 25.71 25.71 25.71 00
09/14/2018 25.71 25.71 25.71 25.71 101
09/13/2018 25.65 25.65 25.65 25.65 00
09/12/2018 25.65 25.65 25.65 25.65 100
09/11/2018 25.45 25.45 25.45 25.45 200
09/10/2018 25.96 25.96 25.96 25.96 00
09/07/2018 25.96 25.96 25.96 25.96 00
09/06/2018 25.96 25.96 25.96 25.96 00
09/05/2018 25.96 25.96 25.96 25.96 00
09/04/2018 25.96 25.96 25.96 25.96 00
08/31/2018 25.96 25.96 25.96 25.96 175
08/30/2018 26.195 26.195 26.195 26.195 00
08/29/2018 26.195 26.195 26.195 26.195 00
08/28/2018 26.195 26.195 26.195 26.195 00
08/27/2018 26.23 26.23 26.195 26.195 440
08/24/2018 26 26 26 26 100
08/23/2018 25.94 25.94 25.94 25.94 00
08/22/2018 25.94 25.94 25.94 25.94 00
08/21/2018 25.94 25.94 25.94 25.94 200
08/20/2018 25.7894 25.7894 25.7894 25.7894 100
08/17/2018 25.4 25.4 25.4 25.4 00
08/16/2018 25.4 25.4 25.4 25.4 00
08/15/2018 25.4 25.4 25.4 25.4 00
08/14/2018 25.4 25.4 25.4 25.4 00
08/13/2018 25.4 25.4 25.4 25.4 00
08/10/2018 25.57 25.59 25.38 25.4 5,400
08/09/2018 26.28 26.28 26.28 26.28 00
08/08/2018 26.28 26.28 26.28 26.28 00
08/07/2018 26.28 26.28 26.28 26.28 00
08/06/2018 26.28 26.28 26.28 26.28 00
08/03/2018 26.28 26.28 26.28 26.28 00
08/02/2018 26.28 26.28 26.28 26.28 00
08/01/2018 26.28 26.28 26.28 26.28 100
07/31/2018 26.29 26.29 26.29 26.29 00
07/30/2018 26.29 26.29 26.29 26.29 00
07/27/2018 26.29 26.29 26.29 26.29 00
07/26/2018 26.28 27.9 26.19 26.29 14,100
07/25/2018 25.77 25.77 25.77 25.77 00
07/24/2018 25.77 25.77 25.77 25.77 00
07/23/2018 25.77 25.77 25.77 25.77 00
07/20/2018 25.77 25.77 25.77 25.77 00
07/19/2018 25.77 25.77 25.77 25.77 23,700
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio