$15.67 +0.45 (%) iShs MSCI Glb Shs -

Jul. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLVP historical data

Date Open High Low Close Volume
7/29/201615.2815.7415.2815.67146,518
7/28/201615.2715.3514.9615.22261,829
7/27/201614.7015.2114.4515.10175,945
7/26/201614.1114.5114.1114.4393,410
7/25/201614.2614.2913.8314.01156,439
7/22/201614.3614.5814.3414.5351,311
7/21/201614.0714.6214.0614.57118,299
7/20/201614.4614.6014.0114.05259,753
7/19/201615.0115.1514.9314.9853,967
7/18/201614.9115.1614.9115.13120,028
7/15/201615.1415.2515.0015.0697,142
7/14/201615.1815.3614.8815.31142,476
7/13/201615.1015.4014.9915.32134,592
7/12/201615.2215.3814.8114.84234,980
7/11/201615.0515.4114.9815.28353,508
7/8/201614.3615.0014.3214.98217,859
7/7/201614.7914.7914.2014.37244,526
7/6/201614.6314.9814.5014.93583,279
7/5/201614.7614.7613.9014.25549,211
7/1/201613.8014.0413.5214.03326,901
6/30/201613.0313.2712.8913.25175,691
6/29/201612.7712.9912.5812.88146,589
6/28/201612.0412.4012.0412.2655,146
6/27/201612.5812.5811.9812.26331,014
6/24/201612.5312.5512.0912.18169,789
6/23/201611.9411.9611.7511.8742,466
6/22/201611.7711.7711.5811.7320,085
6/21/201611.9911.9911.5911.7426,955
6/20/201611.5012.0411.5011.9439,022
6/17/201611.8511.9511.6511.7518,283
6/16/201612.2812.3811.5611.69231,929
6/15/201611.3212.0011.3211.9135,979
6/14/201611.7311.7311.2811.4468,962
6/13/201611.9012.1511.6111.74358,730
6/10/201612.0112.1511.6811.77117,291
6/9/201611.8511.9611.7011.9063,247
6/8/201611.8712.0511.7011.76116,654
6/7/201611.2111.4911.2111.3939,927
6/6/201611.3011.4511.1511.39148,172
6/3/201610.8311.3210.8311.32108,850
6/2/201610.1010.4210.1010.3158,582
6/1/201610.2810.3510.0310.2439,381
5/31/20169.9810.499.8810.27124,788
5/27/201610.3410.4910.0910.2080,290
5/26/201610.8610.9210.5310.6344,781
5/25/201610.3510.6710.0610.59148,428
5/24/201610.6710.7310.3110.31214,554
5/23/201610.8611.0610.7510.9060,434
5/20/201611.0511.0810.6910.92144,251
5/19/201610.4510.9710.3110.89135,839
5/18/201611.4911.6810.8910.94195,276
5/17/201611.5011.8011.3111.75257,611
5/16/201611.4211.6011.2711.36139,148
5/13/201611.0011.2310.9911.1568,811
5/12/201611.2611.2710.9011.0895,229
5/11/201611.0211.2010.8111.05169,537
5/10/201610.3710.7710.3710.6653,822
5/9/201610.9110.9410.3110.37165,091
5/6/201611.0711.3510.9111.24103,453
5/5/201610.7510.9110.5510.6492,681
5/4/201610.8311.0210.2910.46382,818
5/3/201611.4711.5910.7510.86450,119
5/2/201612.0012.1711.3111.48377,925
4/29/201611.5511.9111.5511.67305,653
4/28/201611.0611.4610.8311.33458,041
4/27/201610.9811.0510.7510.77451,382
4/26/201610.2710.8410.2710.76368,898
4/25/201610.4410.5510.2510.27115,051
4/22/201610.6811.0010.1810.44241,266
4/21/201611.0311.0710.5010.68173,025
4/20/201610.8011.0810.5010.58466,124
4/19/201610.0010.6810.0010.64212,730
4/18/20169.799.839.479.71264,963
4/15/20169.289.639.259.60136,163
4/14/20169.499.529.069.28302,964
4/13/20169.619.699.409.47141,026
4/12/20169.509.589.269.51133,094
4/11/20168.819.318.809.26115,350
4/8/20168.548.748.548.6563,093
4/7/20168.508.538.398.5126,501
4/6/20168.338.388.178.3827,800
4/5/20168.258.318.028.2115,477
4/4/20168.318.317.968.0715,938
4/1/20168.108.317.908.31187,984
3/31/20168.458.508.238.3327,818
3/30/20168.618.618.318.3646,667
3/29/20168.238.568.028.4024,240
3/28/20168.118.188.008.1510,567
3/24/20168.258.258.028.0816,333
3/23/20168.408.407.988.16149,984
3/22/20168.628.648.408.51211,771
3/21/20168.348.708.348.5350,728
3/18/20168.388.428.328.3216,843
3/17/20168.228.628.218.33189,627
3/16/20167.548.227.548.2220,262
3/15/20167.637.737.427.6032,704
3/14/20168.008.137.707.9115,714
3/11/20167.958.097.948.008,073
3/10/20167.848.077.757.9344,190
3/9/20167.607.757.407.6545,804
  • Showing 1-100 of 1,123 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center