$11.02 -0.49 (%) iShs MSCI Glb Shs - NYSE ARCA

Dec. 9, 2016 | 04:00 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
12/9/201611.3611.3911.0011.0282,076
12/8/201611.4211.5911.3311.5144,962
12/7/201611.6511.7711.4911.5280,380
12/6/201611.5311.7211.4011.4525,113
12/5/201611.3411.5911.0811.4631,558
12/2/201610.9511.4810.9511.4257,387
12/1/201610.9111.2010.7010.9083,220
11/30/201611.0011.1210.9111.0145,023
11/29/201610.8611.2210.8611.1339,530
11/28/201610.8411.2010.8411.1872,964
11/25/201610.8910.9810.7510.7648,260
11/23/201611.0311.1710.6910.8883,507
11/21/201611.0711.4011.0711.2865,769
11/18/201611.0211.1410.8511.02125,326
11/17/201611.4311.7411.1011.1784,355
11/16/201611.6811.7611.3311.5063,689
11/15/201611.0511.6711.0511.58334,019
11/14/201610.9911.2310.6511.13308,141
11/11/201612.1312.1310.9811.04318,814
11/10/201613.2813.2812.1312.15157,426
11/9/201613.9313.9313.1313.38311,438
11/8/201612.8913.1812.7412.9642,037
11/7/201612.7312.9712.6112.91162,236
11/4/201613.4213.4212.9313.14104,128
11/3/201613.0713.3513.0713.3443,424
11/2/201613.6313.7913.1313.18169,975
11/1/201613.2113.5213.2113.3380,982
10/31/201612.6412.9812.6412.9537,657
10/28/201612.8112.9212.5612.7195,270
10/27/201613.0413.0412.6512.7557,455
10/26/201613.1513.1812.7812.90204,107
10/25/201612.9513.2712.9513.14178,781
10/24/201613.3513.5312.8012.9242,179
10/21/201613.2013.3013.1213.2036,432
10/20/201613.3013.3613.0913.2970,655
10/19/201613.2513.4313.1013.35112,634
10/18/201612.7513.0712.7013.0548,475
10/17/201612.3312.6112.3312.55108,927
10/14/201612.6512.6512.2912.32115,974
10/13/201612.5312.8512.3612.6580,307
10/12/201612.3312.5512.2012.45105,973
10/11/201612.5112.5212.2112.21148,081
10/10/201612.6512.7212.5012.5874,764
10/7/201612.6112.7412.1612.39113,536
10/6/201612.3312.4312.1312.24236,429
10/5/201612.8012.8512.3512.62325,114
10/4/201613.6313.6312.6112.66404,902
10/3/201614.2014.2813.8313.9891,294
9/30/201614.8414.8614.1714.1934,625
9/29/201614.2914.5214.2314.3930,850
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
  • Showing 1-100 of 1,215 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center