$6.28 +0.32 (%) iShs MSCI Glb Shs - NYSEARCA

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLVP historical data

Date Open High Low Close Volume
2/5/20165.806.285.806.28155,396
2/4/20165.946.215.885.9638,410
2/3/20165.595.725.565.7110,133
2/2/20165.485.555.355.5018,087
2/1/20165.355.615.355.5711,948
1/29/20165.205.405.205.406,289
1/28/20165.285.315.125.121,674
1/27/20165.095.275.095.275,049
1/26/20164.965.274.965.267,464
1/25/20165.035.094.944.9611,678
1/22/20164.975.104.895.026,301
1/21/20164.874.974.724.9623,566
1/20/20164.884.894.594.8711,785
1/19/20165.175.174.874.8929,765
1/15/20165.195.225.005.0427,397
1/14/20165.265.385.205.2944,675
1/13/20165.285.465.265.327,735
1/12/20165.405.435.155.2031,276
1/11/20165.785.785.395.4176,598
1/8/20165.775.805.635.7227,206
1/7/20165.795.855.705.8428,316
1/6/20165.725.775.635.633,647
1/5/20165.785.855.625.7414,957
1/4/20165.705.835.615.7210,566
12/31/20155.665.665.565.6216,427
12/30/20155.685.715.605.6810,671
12/29/20155.915.915.655.7042,402
12/28/20155.686.005.685.8556,994
12/24/20155.855.995.795.7922,811
12/23/20155.685.835.665.7519,939
12/22/20155.625.755.605.75337,518
12/21/20155.625.785.565.6920,173
12/18/20155.655.705.635.6310,806
12/17/20155.695.705.525.6125,809
12/16/20155.715.825.715.7610,499
12/15/20155.705.795.655.6617,027
12/14/20155.935.935.705.7415,979
12/11/20155.895.895.755.8913,862
12/10/20155.826.025.765.937,601
12/9/20155.886.025.845.854,615
12/8/20155.945.945.825.8416,688
12/7/20156.206.245.906.0026,777
12/4/20156.136.226.136.183,314
12/3/20156.086.086.006.062,368
12/2/20156.096.115.976.0531,257
12/1/20155.986.155.946.159,042
11/30/20155.936.045.905.927,304
11/27/20155.885.975.875.973,601
11/25/20155.986.005.965.994,191
11/24/20155.905.985.895.9813,113
11/23/20155.885.925.755.9127,004
11/20/20156.056.065.865.879,713
11/19/20155.906.045.855.9544,418
11/18/20155.785.885.705.884,808
11/17/20155.935.935.645.7318,899
11/16/20155.915.945.875.9311,361
11/13/20155.785.855.785.854,657
11/12/20155.825.925.745.7418,374
11/11/20155.855.915.825.8720,207
11/10/20155.885.955.815.818,351
11/9/20155.865.955.825.9413,820
11/6/20156.056.055.915.9226,868
11/5/20156.346.346.126.1722,483
11/4/20156.386.446.356.3811,190
11/3/20156.286.456.286.379,842
10/30/20156.506.536.416.4123,704
10/29/20156.776.786.466.4818,190
10/28/20156.907.146.736.8125,544
10/27/20156.836.836.726.7528,583
10/26/20156.886.886.786.7915,651
10/23/20156.866.956.836.9514,242
10/22/20156.786.906.786.828,973
10/21/20156.706.796.696.712,264
10/20/20156.967.156.766.8558,165
10/19/20157.217.216.736.9230,609
10/16/20157.297.297.117.2127,388
10/15/20157.107.277.027.2625,729
10/14/20157.037.137.007.138,609
10/13/20156.596.976.596.7014,830
10/12/20156.977.046.596.5990,923
10/9/20156.856.986.856.9726,397
10/8/20156.756.896.586.816,175
10/7/20156.756.796.736.754,488
10/6/20156.686.756.436.7314,578
10/5/20156.216.606.216.5821,238
10/2/20155.906.135.836.1311,290
10/1/20155.895.915.735.8216,614
9/30/20155.785.835.775.821,057
9/29/20155.865.915.805.8015,730
9/28/20156.006.005.815.932,269
9/25/20156.046.156.046.0516,073
9/24/20155.906.155.826.159,917
9/23/20155.995.995.815.817,576
9/22/20156.056.055.935.937,981
9/21/20156.256.266.136.139,003
9/18/20156.396.406.226.2625,125
9/17/20156.086.236.056.2023,463
9/16/20155.896.105.896.105,654
9/15/20155.825.825.775.776,455
9/14/20155.785.795.755.768,845
  • Showing 1-100 of 1,002 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center