$9.58 -0.17 (%) iShs MSCI Glb Shs - NYSEARCA

Nov. 26, 2014 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLVP historical data

Date Open High Low Close Volume
2/6/201411.4211.6411.3711.508,703
2/5/201411.6311.7011.4011.424,037
2/4/201411.2811.5111.2811.464,512
2/3/201411.8911.8911.1311.1812,056
1/31/201411.4011.5311.2711.534,764
1/30/201411.4311.6011.2411.4010,755
1/29/201411.7211.8011.6511.7431,308
1/28/201411.3511.6011.0111.507,355
1/27/201411.6011.6011.3011.3010,443
1/24/201412.0312.1111.5511.647,678
1/23/201412.0012.2211.9712.0116,144
1/22/201411.9911.9911.7211.7210,230
1/21/201411.6011.9911.6011.9922,423
1/17/201411.4311.7011.4311.6517,023
1/16/201411.3011.3111.2511.313,366
1/15/201411.0611.3511.0011.203,712
1/14/201411.1911.4411.0611.2014,281
1/13/201410.9211.1710.9011.167,919
1/10/201410.9810.9810.8010.92726
1/9/201410.9010.9010.5510.558,558
1/8/201410.7510.9310.7310.824,046
1/7/201410.7010.9110.7010.855,988
1/6/201410.9511.1010.9010.9010,109
1/3/201411.0011.1110.8911.0311,232
1/2/201410.8910.9410.5710.9115,986
12/31/201310.5010.7110.3810.5136,161
12/30/201310.4810.6210.2510.3320,839
12/27/201310.5210.6110.4010.4712,634
12/26/201310.2510.4610.2410.255,221
12/24/201310.0510.2710.0510.187,532
12/23/20139.8710.199.879.925,160
12/20/20139.9110.099.9110.026,123
12/19/20139.8710.029.879.9819,132
12/18/201310.4710.5410.1210.1210,757
12/17/201310.5610.5910.3510.5918,171
12/16/201310.3410.6110.3410.5017,301
12/13/201310.4310.6510.4110.526,631
12/12/201310.4010.4310.3010.4111,685
12/11/201310.9210.9210.5110.595,710
12/10/201310.6911.1310.6910.9020,237
12/9/201310.8510.9410.4810.539,125
12/6/201310.4810.4810.3310.3410,820
12/5/201310.5010.6310.2810.2812,256
12/4/201310.3210.7510.2610.7510,778
12/3/201310.6110.6110.2210.2314,298
12/2/201310.9511.0510.5010.5115,954
11/29/201310.8011.0510.8011.0511,237
11/27/201310.5210.7410.5210.707,376
11/26/201310.5510.6610.5210.647,986
11/25/201310.8010.9010.6310.6925,086
11/22/201310.9611.0510.8310.8317,177
11/21/201311.0511.0510.8610.9612,747
11/20/201311.3511.4510.9311.0523,023
11/19/201311.5511.6811.5011.615,621
11/18/201311.9211.9211.4911.496,470
11/15/201311.9011.9811.7011.7310,720
11/14/201311.6911.7411.6411.745,320
11/13/201311.5611.5611.2811.4613,545
11/12/201311.6211.6211.3011.506,595
11/11/201311.5011.6011.4611.553,010
11/8/201311.5011.6911.3811.6927,640
11/7/201311.7911.9411.6511.675,560
11/6/201312.1512.2311.8712.1310,155
11/5/201311.8811.9511.7611.9037,675
11/4/201312.0312.0611.9011.90400
11/1/201312.0312.2011.7311.8114,981
10/31/201312.2612.3912.0812.307,488
10/30/201312.8612.9312.4012.6612,381
10/29/201312.8612.8912.5212.5212,185
10/28/201313.0513.0612.7712.9152,004
10/25/201312.7312.9812.6712.9010,182
10/24/201312.7212.7712.5712.7714,402
10/23/201312.6912.7012.2612.4820,793
10/22/201312.4912.9312.4912.718,699
10/21/201312.3312.4012.2212.2316,359
10/18/201312.3512.3712.1112.1272,219
10/17/201311.9012.4611.9012.30250,518
10/16/201311.6511.7211.4511.5740,077
10/15/201311.3111.7811.3111.7821,273
10/14/201311.2511.6611.2511.607,600
10/11/201311.4911.4911.3711.406,424
10/10/201311.7211.8511.6511.653,515
10/9/201311.5011.7111.2911.659,505
10/8/201312.0012.0211.7711.842,828
10/7/201312.0212.1511.9712.117,742
10/4/201312.0512.0511.9512.024,074
10/3/201312.3012.3012.0012.1111,041
10/2/201312.0612.4312.0612.2012,293
10/1/201312.2512.2512.0012.1316,987
9/30/201312.5312.5712.4012.437,702
9/27/201312.6612.7012.6512.701,372
9/26/201312.7412.7412.5012.507,999
9/25/201312.6613.0012.6612.767,066
9/24/201312.3412.7712.3412.614,714
9/23/201312.8613.0512.6312.6310,574
9/20/201313.4113.4113.1413.142,219
9/19/201313.9413.9413.5013.7116,933
9/18/201312.6013.8912.4013.8744,796
9/17/201312.6212.6812.5912.645,876
9/16/201312.5612.8512.5612.7099,578
  • Showing 201-300 of 706 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 8
  • >>
Trading Center