$14.68 +0.15 (%) iShs MSCI Glb Shs -

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLVP historical data

Date Open High Low Close Volume
4/6/20168.338.388.178.3827,800
4/5/20168.258.318.028.2115,477
4/4/20168.318.317.968.0715,938
4/1/20168.108.317.908.31187,984
3/31/20168.458.508.238.3327,818
3/30/20168.618.618.318.3646,667
3/29/20168.238.568.028.4024,240
3/28/20168.118.188.008.1510,567
3/24/20168.258.258.028.0816,333
3/23/20168.408.407.988.16149,984
3/22/20168.628.648.408.51211,771
3/21/20168.348.708.348.5350,728
3/18/20168.388.428.328.3216,843
3/17/20168.228.628.218.33189,627
3/16/20167.548.227.548.2220,262
3/15/20167.637.737.427.6032,704
3/14/20168.008.137.707.9115,714
3/11/20167.958.097.948.008,073
3/10/20167.848.077.757.9344,190
3/9/20167.607.757.407.6545,804
3/8/20168.138.137.657.7750,577
3/7/20167.918.007.878.0070,923
3/4/20167.638.107.637.7062,438
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
Trading Center