$10.00 +0.06 (%) iShs MSCI Glb Shs - NYSEARCA

Oct. 21, 2014 | 03:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLVP historical data

Date Open High Low Close Volume
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
9/13/201312.9013.0412.9012.973,801
9/12/201313.2813.2812.8912.8913,027
9/11/201313.5013.6613.4113.525,601
9/10/201313.7713.7813.3213.4921,506
9/9/201314.1914.1913.8013.888,299
9/6/201314.1014.2513.8814.004,115
9/5/201314.3314.3313.8913.9414,450
9/4/201314.0814.3014.0814.2915,015
9/3/201314.2114.6414.1914.1914,202
8/30/201314.1814.3614.0114.283,461
8/29/201314.0014.4913.9614.2018,818
8/28/201314.6614.9414.4514.4510,869
8/27/201315.3815.5014.4914.5735,602
8/26/201314.8615.2714.8615.0822,696
8/23/201314.7514.8914.7514.806,501
8/22/201314.4414.7014.3214.508,541
8/21/201314.6514.6514.2614.3116,134
8/20/201314.4014.7714.3614.6521,339
8/19/201314.8914.9614.3314.3313,832
8/16/201315.0615.2214.5314.7045,916
8/15/201314.3114.7713.9514.7133,910
8/14/201313.6516.8813.6514.1767,734
8/13/201313.8513.8513.4513.559,160
8/12/201313.1213.6013.1213.499,296
8/9/201312.3412.9012.3412.9010,381
8/8/201312.3212.4312.3212.323,381
  • Showing 201-300 of 680 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 7
  • >>
Trading Center