iShares Automation & Robotics UCITS ETF (LON:RBOT)
London · Delayed Price · Currency is GBP · Price in USD 15.23
+0.09 (0.59%)
Aug 5, 2025, 8:42 AM BST
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 15.03 | 15.16 | 14.99 | 15.14 | 15.14 | 1.75% | 146,583 |
| Aug 1, 2025 | 15.17 | 15.21 | 14.80 | 14.88 | 14.88 | -2.87% | 212,634 |
| Jul 31, 2025 | 15.48 | 15.52 | 15.29 | 15.32 | 15.32 | -0.58% | 48,248 |
| Jul 30, 2025 | 15.46 | 15.55 | 15.39 | 15.41 | 15.41 | -0.13% | 44,480 |
| Jul 29, 2025 | 15.50 | 15.60 | 15.42 | 15.43 | 15.43 | -0.32% | 60,892 |
| Jul 28, 2025 | 15.61 | 15.63 | 15.46 | 15.48 | 15.48 | -0.06% | 50,876 |
| Jul 25, 2025 | 15.48 | 15.50 | 15.42 | 15.49 | 15.49 | -0.32% | 34,816 |
| Jul 24, 2025 | 15.63 | 15.67 | 15.51 | 15.54 | 15.54 | 0.06% | 25,198 |
| Jul 23, 2025 | 15.49 | 15.55 | 15.46 | 15.53 | 15.53 | 1.11% | 23,611 |
| Jul 22, 2025 | 15.36 | 15.40 | 15.24 | 15.36 | 15.36 | -0.65% | 36,852 |
| Jul 21, 2025 | 15.46 | 15.53 | 15.43 | 15.46 | 15.46 | 0.39% | 92,207 |
| Jul 18, 2025 | 15.48 | 15.50 | 15.35 | 15.40 | 15.40 | -0.13% | 18,454 |
| Jul 17, 2025 | 15.30 | 15.44 | 15.29 | 15.42 | 15.42 | 1.92% | 1,792,062 |
| Jul 16, 2025 | 15.17 | 15.25 | 15.13 | 15.13 | 15.13 | -0.79% | 129,019 |
| Jul 15, 2025 | 15.25 | 15.34 | 15.23 | 15.25 | 15.25 | 0.46% | 59,568 |
| Jul 14, 2025 | 15.09 | 15.18 | 15.05 | 15.18 | 15.18 | -0.26% | 51,686 |
| Jul 11, 2025 | 15.28 | 15.31 | 15.19 | 15.22 | 15.22 | -0.59% | 106,525 |
| Jul 10, 2025 | 15.32 | 15.37 | 15.22 | 15.31 | 15.31 | 0.46% | 26,803 |
| Jul 9, 2025 | 15.21 | 15.33 | 15.18 | 15.24 | 15.24 | 0.33% | 16,439 |
| Jul 8, 2025 | 15.17 | 15.24 | 15.12 | 15.19 | 15.19 | 0.33% | 56,625 |
| Jul 7, 2025 | 15.14 | 15.21 | 15.12 | 15.14 | 15.14 | -0.26% | 85,321 |
| Jul 4, 2025 | 15.23 | 15.24 | 15.14 | 15.18 | 15.18 | -0.91% | 14,507 |
| Jul 3, 2025 | 15.18 | 15.32 | 15.14 | 15.32 | 15.32 | 1.59% | 35,578 |
| Jul 2, 2025 | 15.11 | 15.11 | 14.94 | 15.08 | 15.08 | 0.60% | 359,936 |
| Jul 1, 2025 | 15.11 | 15.12 | 14.87 | 14.99 | 14.99 | -0.53% | 93,277 |
| Jun 30, 2025 | 15.18 | 15.18 | 15.04 | 15.07 | 15.07 | -0.13% | 77,742 |
| Jun 27, 2025 | 15.05 | 15.15 | 15.03 | 15.09 | 15.09 | 1.07% | 48,835 |
| Jun 26, 2025 | 14.89 | 14.95 | 14.83 | 14.93 | 14.93 | 1.29% | 235,211 |
| Jun 25, 2025 | 14.76 | 14.86 | 14.73 | 14.74 | 14.74 | 0.20% | 295,036 |
| Jun 24, 2025 | 14.67 | 14.72 | 14.58 | 14.71 | 14.71 | 2.37% | 50,238 |
| Jun 23, 2025 | 14.30 | 14.40 | 14.23 | 14.37 | 14.37 | - | 83,945 |
| Jun 20, 2025 | 14.36 | 14.51 | 14.33 | 14.37 | 14.37 | 0.91% | 30,789 |
| Jun 19, 2025 | 14.37 | 14.39 | 14.22 | 14.24 | 14.24 | -1.73% | 17,883 |
| Jun 18, 2025 | 14.51 | 14.53 | 14.42 | 14.49 | 14.49 | -0.34% | 21,562 |
| Jun 17, 2025 | 14.50 | 14.54 | 14.46 | 14.54 | 14.54 | -0.55% | 60,601 |
| Jun 16, 2025 | 14.44 | 14.64 | 14.41 | 14.62 | 14.62 | 1.60% | 76,130 |
| Jun 13, 2025 | 14.30 | 14.45 | 14.29 | 14.39 | 14.39 | -1.30% | 50,131 |
| Jun 12, 2025 | 14.56 | 14.63 | 14.47 | 14.58 | 14.58 | -0.07% | 45,654 |
| Jun 11, 2025 | 14.58 | 14.70 | 14.55 | 14.59 | 14.59 | 0.55% | 17,579 |
| Jun 10, 2025 | 14.54 | 14.60 | 14.50 | 14.51 | 14.51 | -0.14% | 40,925 |
| Jun 9, 2025 | 14.44 | 14.55 | 14.43 | 14.53 | 14.53 | 0.62% | 18,078 |
| Jun 6, 2025 | 14.42 | 14.48 | 14.38 | 14.44 | 14.44 | -0.21% | 27,945 |
| Jun 5, 2025 | 14.36 | 14.47 | 14.36 | 14.47 | 14.47 | 0.77% | 33,014 |
| Jun 4, 2025 | 14.54 | 14.54 | 14.25 | 14.36 | 14.36 | 0.77% | 122,475 |
| Jun 3, 2025 | 14.11 | 14.27 | 14.04 | 14.25 | 14.25 | 1.57% | 15,543 |
| Jun 2, 2025 | 13.98 | 14.09 | 13.94 | 14.03 | 14.03 | -0.14% | 25,404 |
| May 30, 2025 | 14.12 | 14.17 | 14.00 | 14.05 | 14.05 | -0.71% | 19,296 |
| May 29, 2025 | 14.36 | 14.36 | 14.12 | 14.15 | 14.15 | -0.07% | 51,346 |
| May 28, 2025 | 14.21 | 14.26 | 14.16 | 14.16 | 14.16 | -0.28% | 41,025 |
| May 27, 2025 | 14.14 | 14.29 | 14.12 | 14.20 | 14.20 | 0.35% | 70,362 |