$6.24 +0.20 (%) iShs MSCI Glb Shs - NYSEARCA

Aug. 28, 2015 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLVP historical data

Date Open High Low Close Volume
8/28/20156.196.286.146.244,553
8/27/20155.836.065.836.046,237
8/26/20155.935.935.745.796,202
8/25/20156.416.415.966.0129,187
8/24/20156.496.496.156.2045,869
8/21/20156.966.966.686.7013,477
8/20/20156.776.976.776.8914,705
8/19/20156.686.816.686.8020,945
8/18/20156.786.786.576.6416,567
8/17/20156.816.846.796.844,942
8/14/20156.786.806.666.6611,503
8/13/20156.906.936.706.7025,714
8/12/20156.816.966.816.9631,425
8/11/20156.566.606.406.5545,454
8/10/20156.236.506.206.5026,122
8/7/20156.146.266.136.1313,141
8/6/20156.016.216.016.1521,226
8/5/20156.296.306.056.0617,592
8/4/20156.276.326.206.208,911
8/3/20156.406.406.236.2536,927
7/31/20156.466.506.376.433,087
7/30/20156.466.476.356.3813,075
7/29/20156.506.536.366.4925,346
7/28/20156.406.506.406.4119,410
7/27/20156.436.546.306.3024,469
7/24/20156.256.456.106.449,880
7/23/20156.576.576.306.317,256
7/22/20156.616.616.466.5938,347
7/21/20156.596.726.566.5618,166
7/20/20156.946.956.446.5364,559
7/17/20157.317.317.077.0749,019
7/16/20157.307.347.287.3113,585
7/15/20157.557.557.297.3041,430
7/13/20157.417.717.417.5515,376
7/10/20157.587.587.457.514,971
7/9/20157.567.567.417.4911,108
7/8/20157.587.587.317.3240,326
7/7/20157.907.937.497.5957,566
7/6/20157.968.107.928.006,170
7/2/20158.108.107.978.058,839
7/1/20158.118.127.968.0425,926
6/30/20158.278.288.108.1311,496
6/29/20158.458.458.178.3011,478
6/26/20158.368.408.338.3613,351
6/25/20158.448.508.428.448,118
6/24/20158.538.678.508.5919,135
6/23/20158.648.678.608.6422,708
6/22/20158.618.688.618.6516,824
6/19/20158.868.918.748.749,215
6/18/20158.899.008.898.9617,464
6/17/20158.708.828.708.8014,089
6/16/20158.668.738.638.633,487
6/15/20158.608.828.608.735,775
6/12/20158.768.768.648.6710,526
6/11/20158.638.808.638.802,893
6/10/20158.818.818.648.762,523
6/9/20158.648.808.528.5711,867
6/8/20158.728.728.558.685,186
6/5/20158.698.798.648.6621,037
6/4/20158.748.778.568.733,640
6/3/20158.888.888.888.88179
6/2/20158.879.008.878.9011,586
6/1/20158.999.008.708.9820,952
5/29/20158.888.968.848.9610,037
5/28/20158.718.828.658.825,716
5/27/20158.738.798.738.733,207
5/26/20158.938.978.708.7621,265
5/22/20159.059.089.019.019,113
5/21/20159.069.129.049.0810,654
5/20/20159.159.199.099.1517,766
5/19/20159.219.279.099.1116,688
5/18/20159.389.459.329.3321,505
5/15/20159.309.389.309.332,693
5/14/20159.359.499.319.3214,010
5/13/20159.109.309.039.2017,728
5/12/20158.898.988.898.983,038
5/11/20158.798.938.798.8315,564
5/8/20158.748.868.728.852,692
5/7/20158.748.748.568.677,267
5/6/20158.908.908.708.764,264
5/5/20158.959.048.768.7913,121
5/4/20158.959.068.908.9017,158
5/1/20158.748.798.698.793,700
4/30/20158.868.868.538.7510,006
4/29/20158.899.038.888.9612,033
4/28/20158.758.958.758.8515,145
4/27/20158.528.768.508.6810,423
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
  • Showing 1-100 of 893 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!