$14.65 +0.23 (%) iShs MSCI Glb Shs -

Jul. 27, 2016 | 11:01 AM

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
3/3/20167.327.597.327.5871,632
3/2/20167.167.316.917.22204,303
3/1/20167.367.407.017.1031,452
2/29/20167.217.387.217.3736,715
2/26/20167.407.407.207.2416,969
2/25/20167.307.397.307.347,529
2/24/20167.337.487.217.28112,967
2/23/20167.307.337.157.1926,499
2/22/20167.067.237.017.1736,990
2/19/20167.327.427.207.2293,305
2/18/20166.907.256.787.14180,554
2/17/20166.646.946.646.7848,468
2/16/20166.896.896.586.6444,041
2/12/20166.837.006.686.96103,590
2/11/20166.746.796.506.74245,624
2/10/20166.166.326.096.24222,763
2/9/20166.646.656.196.38207,111
2/8/20166.476.676.316.59195,187
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
Trading Center