$14.52 +0.03 (%) iShs MSCI Glb Shs -

Sep. 29, 2016 | 02:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLVP historical data

Date Open High Low Close Volume
9/28/201614.0114.5713.9014.4953,912
9/27/201614.1714.2513.9314.1540,856
9/26/201614.5414.8414.3514.39110,369
9/23/201615.0815.0914.5214.6470,955
9/22/201615.2715.5514.8915.08134,957
9/21/201614.3815.1114.3515.10142,464
9/20/201614.2114.2113.9714.1142,274
9/19/201614.3114.3114.0514.0898,509
9/16/201613.9214.1713.7813.9452,343
9/15/201614.2014.3713.8714.2150,249
9/14/201614.3114.5414.1414.1889,697
9/13/201614.6414.6413.9314.1159,704
9/12/201614.1814.8614.0714.77171,349
9/9/201615.3315.3314.3614.44403,717
9/8/201615.5215.7315.3915.4541,800
9/7/201615.7015.7115.2515.63172,659
9/6/201615.1115.6315.0315.63336,616
9/2/201614.5114.8514.2814.74299,298
9/1/201613.5014.0813.4014.03172,162
8/31/201613.8313.8313.4513.60572,704
8/30/201614.6514.6513.8013.90204,856
8/29/201614.5314.8014.3614.6880,400
8/26/201614.7515.1714.4014.53150,238
8/25/201614.2814.7313.9614.49338,923
8/24/201615.4715.4714.2214.29585,163
8/23/201615.8916.0015.5515.56119,941
8/22/201615.8715.8715.6515.77333,575
8/19/201616.4916.5016.2616.29147,948
8/18/201616.5616.8616.5616.8379,668
8/17/201616.7816.7816.2116.51158,284
8/16/201617.0017.0116.7516.87162,870
8/15/201616.8316.9716.7016.79232,412
8/12/201616.8917.0716.5916.69157,965
8/11/201616.8217.1016.5716.76157,961
8/10/201616.6416.8416.4616.61133,994
8/9/201616.3216.3916.2116.3262,575
8/8/201615.9016.2215.8616.09155,088
8/5/201615.6815.8315.5315.78197,260
8/4/201616.1416.2416.0816.18105,692
8/3/201616.2116.2115.8216.09245,637
8/2/201616.2816.4416.1316.21380,259
8/1/201615.7615.9715.6315.95623,861
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
  • Showing 1-100 of 1,165 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center