$8.05 +0.02 (%) iShs MSCI Glb Shs - NYSEARCA

Jul. 2, 2015 | 12:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLVP historical data

Date Open High Low Close Volume
2/6/20159.779.779.549.637,980
2/5/20159.989.989.809.8712,571
2/4/20159.769.909.699.875,315
2/3/20159.959.959.579.758,954
2/2/20159.609.939.579.936,871
1/30/20159.479.669.259.6513,235
1/29/20159.669.669.229.5219,566
1/28/201510.1410.149.729.728,434
1/27/20159.8410.199.8410.1820,577
1/26/20159.769.889.639.838,213
1/23/201510.0010.009.759.8115,555
1/22/201510.1710.2310.0110.0816,145
1/21/201510.1510.259.9210.0037,518
1/20/201510.0410.229.9910.2137,577
1/16/20159.639.939.469.7934,727
1/15/20159.589.759.329.3934,466
1/14/20159.669.669.169.2351,959
1/13/20159.979.979.509.5597,779
1/12/20159.509.849.499.7532,889
1/9/20159.459.509.319.3114,076
1/8/20159.369.399.229.315,257
1/6/20159.179.509.159.4929,002
1/5/20158.839.038.808.974,467
1/2/20158.638.898.618.8711,003
12/31/20148.658.838.608.766,149
12/30/20148.958.958.598.7544,308
12/29/20148.608.678.378.6349,139
12/26/20148.828.828.608.814,581
12/24/20148.328.608.328.602,349
12/23/20148.468.528.188.3032,594
12/22/20148.758.758.268.3192,403
12/19/20148.628.758.548.628,133
12/18/20148.508.628.338.6210,637
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
  • Showing 101-200 of 854 items
  • <<
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!