$9.71 -0.02 (%) iShs MSCI Glb Shs - NYSEARCA

Oct. 24, 2014 | 02:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLVP historical data

Date Open High Low Close Volume
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
7/28/201413.0113.1812.9413.184,287
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
  • Showing 1-100 of 684 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center