$8.34 +0.29 (%) iShs MSCI Glb Shs - NYSEARCA

Dec. 17, 2014 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLVP historical data

Date Open High Low Close Volume
12/17/20147.968.347.858.3425,741
12/16/20148.588.628.058.0512,476
12/15/20148.638.638.108.1827,112
12/12/20148.858.858.638.706,227
12/11/20149.059.058.758.7510,843
12/10/20149.249.258.998.998,231
12/9/20149.019.209.019.1913,346
12/8/20148.878.918.618.827,982
12/5/20148.849.028.738.8711,631
12/4/20149.079.138.908.9012,395
12/3/20149.179.299.159.184,915
12/2/20149.159.158.858.899,842
12/1/20149.019.358.969.3213,703
11/28/20149.389.388.808.8119,664
11/26/20149.839.839.589.585,491
11/25/20149.359.759.359.7513,653
11/24/20149.509.609.109.1011,943
11/21/20149.599.779.469.575,764
11/20/20149.379.509.249.4615,437
11/19/20149.789.789.249.32102,874
11/18/20149.459.629.439.6210,853
11/17/20149.059.459.059.2519,831
11/14/20148.449.088.449.0812,081
11/13/20148.728.818.578.5715,256
11/12/20148.808.848.638.676,347
11/11/20148.458.878.458.805,355
11/10/20148.868.868.388.3920,783
11/7/20148.388.858.388.8522,381
11/6/20148.158.418.018.3020,818
11/5/20148.288.358.038.0326,968
11/4/20148.698.698.348.3536,070
11/3/20148.418.728.408.7216,115
10/31/20148.968.968.358.4637,507
10/30/20149.339.338.778.8385,954
10/29/20149.729.729.339.3312,158
10/28/20149.709.739.489.7168,866
10/27/20149.649.649.439.4667,486
10/24/20149.709.719.619.713,106
10/23/20149.669.739.509.7338,950
10/22/20149.979.979.609.6025,124
10/21/20149.9910.249.8510.005,043
10/20/20149.9710.009.879.9425,746
10/17/20149.9110.119.819.816,030
10/16/201410.0510.1210.0010.052,620
10/15/20149.8110.099.8110.0412,081
10/14/201410.0010.009.849.862,957
10/13/20149.6910.059.699.9323,936
10/10/20149.799.909.529.6115,162
10/9/201410.1610.189.679.7738,079
10/8/20149.5110.129.3310.1227,866
10/7/20149.879.889.479.5116,603
10/6/20149.609.949.609.7824,901
10/3/20149.909.929.589.5932,832
10/2/201410.2410.259.9010.0315,203
10/1/201410.0610.4310.0510.0712,828
9/30/201410.3410.3410.0010.0221,483
9/29/201410.7410.7410.2710.407,807
9/26/201410.6010.6010.3910.465,629
9/25/201410.3910.5810.2510.5614,767
9/24/201410.5510.6710.4310.579,914
9/23/201410.5310.7210.5310.727,974
9/22/201410.8010.8010.3810.5335,366
9/19/201411.1011.1110.7910.8619,760
9/18/201411.1511.3411.0811.1817,350
9/17/201411.4611.6011.1811.1916,440
9/16/201411.5911.9511.1011.5722,659
9/15/201411.4911.6911.3211.466,665
9/12/201411.6211.6211.3111.3212,651
9/11/201411.4811.6011.3711.5711,068
9/10/201411.7611.7611.5511.657,428
9/9/201411.5511.7111.5011.719,734
9/8/201411.7311.7311.5511.5524,725
9/5/201411.8811.9511.5611.9518,014
9/4/201412.3812.4211.8311.9840,212
9/3/201412.7912.7912.4012.4911,570
9/2/201412.7512.7512.4512.5723,388
8/29/201412.8012.8612.6612.8218,956
8/28/201412.7912.8712.6012.7327,589
8/27/201412.7712.8612.6212.6823,791
8/26/201412.7112.7112.5612.6726,149
8/25/201412.7812.7812.5012.51111,785
8/22/201412.7312.8212.5112.79103,203
8/21/201412.7612.7612.5512.6238,911
8/20/201412.9212.9212.8012.866,245
8/19/201412.9212.9412.7112.756,017
8/18/201412.9513.0712.8512.8811,070
8/15/201413.0713.1012.7512.959,034
8/14/201413.4613.4612.9413.0114,325
8/13/201413.3713.3913.2713.394,230
8/12/201413.4913.5413.3713.378,400
8/11/201413.2513.3913.1613.3610,280
8/8/201413.1513.2712.9913.166,959
8/7/201413.1813.1812.9013.0512,662
8/6/201412.8713.0512.8713.056,101
8/5/201412.5312.6512.4012.6519,506
8/4/201412.7912.7912.6112.613,244
8/1/201412.5312.8812.5312.6221,339
7/31/201412.8112.8112.6412.802,833
7/30/201413.2113.2112.8513.102,853
7/29/201412.8813.2012.8712.975,683
  • Showing 1-100 of 721 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center