$8.42 0.00 (%) iShs MSCI Glb Shs - NYSEARCA

Apr. 24, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLVP historical data

Date Open High Low Close Volume
4/24/20158.458.458.368.426,231
4/23/20158.258.508.258.423,290
4/22/20158.478.478.288.294,214
4/21/20158.438.468.388.433,304
4/20/20158.368.378.288.373,217
4/17/20158.458.518.428.431,487
4/16/20158.538.538.438.491,628
4/15/20158.368.568.358.492,602
4/14/20158.298.388.278.2821,085
4/13/20158.358.458.288.359,402
4/10/20158.368.478.368.36841
4/9/20158.328.348.268.262,524
4/8/20158.478.478.288.285,386
4/7/20158.578.578.458.483,990
4/6/20158.508.638.508.545,701
4/2/20158.298.318.278.316,342
4/1/20158.288.428.248.3215,802
3/31/20158.228.228.058.097,197
3/30/20158.338.338.238.273,780
3/27/20158.468.468.318.393,834
3/26/20158.718.798.508.503,204
3/25/20158.818.818.598.5910,683
3/24/20158.678.778.678.697,516
3/23/20158.648.708.448.6814,986
3/20/20158.338.678.338.5825,732
3/19/20158.268.528.268.3112,569
3/18/20157.888.247.888.2417,367
3/17/20157.987.997.857.9011,943
3/16/20158.018.097.968.017,689
3/13/20158.008.067.928.037,505
3/11/20157.848.017.677.9944,356
3/10/20158.008.027.707.7845,305
3/9/20158.398.398.008.0350,192
3/6/20158.608.648.258.30129,448
3/5/20158.948.948.758.769,902
3/4/20159.049.048.708.7637,810
3/3/20159.219.219.019.085,723
3/2/20159.429.429.159.2419,557
2/27/20159.279.379.259.363,070
2/26/20159.209.269.189.2410,858
2/25/20159.139.279.139.153,442
2/24/20159.029.129.009.126,349
2/23/20159.059.149.009.0212,838
2/20/20159.389.389.129.128,642
2/19/20159.559.559.369.412,980
2/18/20159.359.469.359.467,098
2/17/20159.649.649.429.4311,280
2/13/20159.669.819.669.7614,168
2/12/20159.519.599.479.587,270
2/11/20159.489.489.329.3721,907
2/10/20159.689.689.259.4915,352
2/9/20159.769.799.729.789,245
2/6/20159.779.779.549.637,980
2/5/20159.989.989.809.8712,571
2/4/20159.769.909.699.875,315
2/3/20159.959.959.579.758,954
2/2/20159.609.939.579.936,871
1/30/20159.479.669.259.6513,235
1/29/20159.669.669.229.5219,566
1/28/201510.1410.149.729.728,434
1/27/20159.8410.199.8410.1820,577
1/26/20159.769.889.639.838,213
1/23/201510.0010.009.759.8115,555
1/22/201510.1710.2310.0110.0816,145
1/21/201510.1510.259.9210.0037,518
1/20/201510.0410.229.9910.2137,577
1/16/20159.639.939.469.7934,727
1/15/20159.589.759.329.3934,466
1/14/20159.669.669.169.2351,959
1/13/20159.979.979.509.5597,779
1/12/20159.509.849.499.7532,889
1/9/20159.459.509.319.3114,076
1/8/20159.369.399.229.315,257
1/6/20159.179.509.159.4929,002
1/5/20158.839.038.808.974,467
1/2/20158.638.898.618.8711,003
12/31/20148.658.838.608.766,149
12/30/20148.958.958.598.7544,308
12/29/20148.608.678.378.6349,139
12/26/20148.828.828.608.814,581
12/24/20148.328.608.328.602,349
12/23/20148.468.528.188.3032,594
12/22/20148.758.758.268.3192,403
12/19/20148.628.758.548.628,133
12/18/20148.508.628.338.6210,637
12/17/20147.968.347.858.3425,741
12/16/20148.588.628.058.0512,476
12/15/20148.638.638.108.1827,112
12/12/20148.858.858.638.706,227
12/11/20149.059.058.758.7510,843
12/10/20149.249.258.998.998,231
12/9/20149.019.209.019.1913,346
12/8/20148.878.918.618.827,982
12/5/20148.849.028.738.8711,631
12/4/20149.079.138.908.9012,395
12/3/20149.179.299.159.184,915
12/2/20149.159.158.858.899,842
12/1/20149.019.358.969.3213,703
11/28/20149.389.388.808.8119,664
11/26/20149.839.839.589.585,491
  • Showing 1-100 of 806 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center