iShs MSCI Glb Shs  $13.02

up +0.29


25/7/2014 04:00 PM  |  NYSEARCA : SLVP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLVP historical data

Date Open High Low Close Volume
7/25/201412.8413.3412.8413.022,461
7/24/201413.1213.1212.7012.739,355
7/23/201413.4313.4712.9713.005,106
7/22/201413.2113.2113.0013.071,386
7/21/201413.2113.2512.9713.192,646
7/18/201412.7613.1412.7613.149,576
7/17/201412.9013.0012.7513.008,061
7/16/201412.9513.1712.5812.7241,017
7/15/201413.3113.7712.6813.008,610
7/14/201413.3513.3513.1013.2329,631
7/11/201413.6013.6013.1013.3710,332
7/10/201413.5914.0013.5013.6031,011
7/9/201413.2613.5513.2213.5312,409
7/8/201413.1113.1112.9313.005,637
7/7/201413.0813.1513.0813.0910,661
7/3/201413.1713.1713.0113.112,161
7/2/201413.0513.2812.8913.1713,840
7/1/201412.9913.5012.7813.5033,894
6/30/201412.2112.9712.2112.8421,338
6/27/201412.4912.6612.4112.527,688
6/26/201412.6012.7112.4912.6219,440
6/25/201412.9312.9312.4912.625,252
6/24/201413.0913.1012.4012.7527,708
6/20/201412.6412.8412.5012.629,630
6/19/201411.9812.7811.9812.6730,308
6/18/201411.7711.9311.7711.906,287
6/17/201411.6011.8111.3611.809,175
6/16/201411.7011.8211.5711.576,302
6/13/201411.3911.6311.3911.494,362
6/12/201411.3411.5711.1411.4412,534
6/11/201411.2511.3211.1811.236,499
6/10/201411.0111.1510.8811.154,045
6/9/201411.0011.0010.8510.995,984
6/6/201410.8811.0110.8010.8020,409
6/5/201410.7510.9210.7510.922,120
6/4/201410.6610.7110.5210.694,341
6/3/201410.7710.7710.5010.687,499
6/2/201410.6810.6910.6010.604,651
5/30/201410.8510.8510.5210.583,798
5/29/201410.5610.7810.5610.693,865
5/28/201410.9810.9810.4710.6610,093
5/27/201411.1411.1410.7510.8014,486
5/23/201411.1911.1911.1311.13991
5/22/201411.1511.2111.1511.196,733
5/21/201411.1511.2011.1211.121,659
5/20/201411.2611.3411.1411.226,816
5/19/201411.5511.6911.2311.691,844
5/16/201411.2011.3111.1311.202,468
5/15/201411.4011.4511.2511.401,792
5/13/201411.4011.5711.3611.4411,582
5/12/201411.4911.4911.3411.342,329
5/8/201411.6511.6511.3711.385,041
5/7/201411.7211.7211.3311.456,863
5/6/201411.7711.7711.6611.683,423
5/5/201411.9611.9611.7211.724,193
5/2/201411.6811.8111.6811.705,443
5/1/201411.6311.6311.4211.5011,371
4/30/201411.7511.8011.5911.634,033
4/29/201411.7411.8811.7411.753,961
4/28/201411.8911.8911.6011.609,232
4/25/201411.7211.7611.5911.601,242
4/24/201411.8611.8611.6511.753,711
4/23/201411.7111.7711.5811.772,452
4/22/201411.4011.6011.4011.603,170
4/21/201411.6111.6111.3711.424,775
4/17/201411.6111.7011.6011.629,022
4/16/201411.8711.8811.6311.753,622
4/15/201411.8511.8511.7011.8214,478
4/14/201412.2612.2612.0212.132,842
4/11/201412.1012.1211.9011.9013,415
4/10/201412.4512.4512.0712.117,885
4/9/201412.0612.3712.0512.372,705
4/8/201412.1412.2512.0312.253,484
4/7/201411.9712.1811.9712.138,727
4/4/201412.2012.2412.0012.0010,451
4/3/201412.1312.1311.8011.801,525
4/2/201412.1212.1212.0912.101,295
4/1/201412.0912.0911.9811.981,337
3/31/201412.1112.1111.8011.816,729
3/28/201411.9512.1011.9412.106,161
3/27/201411.5411.7111.5411.712,902
3/26/201412.0412.0411.6111.6225,482
3/25/201412.1912.2912.0512.244,051
3/24/201412.3812.8211.9812.1540,446
3/21/201412.6212.9612.4412.4412,424
3/20/201412.8313.0812.6012.688,367
3/19/201413.2413.2412.7112.925,443
3/18/201412.8713.2812.7013.0229,691
3/17/201413.6913.7513.3013.3013,327
3/14/201413.5613.9313.5213.7513,582
3/13/201413.2013.5613.2013.456,257
3/12/201412.9113.1812.9113.1113,756
3/11/201413.0713.1012.7512.7722,916
3/10/201413.0113.0613.0113.065,603
3/7/201413.2513.3413.0513.1817,691
3/6/201413.3513.5613.3513.5614,575
3/5/201413.0613.3013.0413.2012,634
3/4/201413.2813.4013.1713.1728,402
3/3/201413.6013.6013.2013.4435,353
2/28/201413.3513.3813.0413.258,991
Trading Center