$9.60 -0.40 (%) iShs MSCI Glb Shs - NYSEARCA

Oct. 22, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLVP historical data

Date Open High Low Close Volume
8/8/201312.3212.4312.3212.323,381
8/7/201311.8711.8711.5011.8510,690
8/6/201312.3112.3111.6811.689,037
8/5/201312.4312.4912.3512.35893
8/2/201312.4612.5312.3112.429,859
8/1/201313.0113.0112.4212.4412,292
7/31/201312.6512.7512.3012.753,697
7/30/201312.9013.0412.6812.761,150
7/29/201312.6813.1412.6813.14927
7/26/201312.9913.0912.6712.854,308
7/25/201313.0013.0112.9312.931,300
7/24/201313.4513.4512.6112.859,352
7/23/201313.3813.3812.9213.2917,842
7/22/201312.6112.8812.5112.887,367
7/19/201312.1212.1611.9412.013,416
7/18/201312.1112.1211.8711.934,830
7/17/201312.3612.4411.8012.055,432
7/16/201311.5812.1011.5812.103,200
7/15/201312.1912.1911.5511.7213,321
7/12/201311.7711.7711.6811.699,776
7/11/201311.6511.8911.6511.894,397
7/10/201311.2111.2111.1511.15400
7/9/201311.3311.3911.1611.261,864
7/8/201310.8711.2010.8711.034,324
7/5/201310.7811.2110.7810.974,000
7/3/201311.2711.3710.9911.371,992
7/2/201311.6011.6011.2511.292,235
7/1/201311.8811.8811.5211.7322,960
6/28/201310.3911.3610.3911.368,228
6/27/201310.6010.6010.4810.5022,008
6/26/201310.8310.8310.3910.3928,103
6/25/201311.2011.2611.0611.1916,510
6/24/201310.9911.1010.8310.965,155
6/21/201311.9411.9411.2011.719,891
6/20/201312.0012.0811.2611.3827,224
6/19/201312.8612.8612.4712.599,016
6/18/201313.0613.0612.8312.833,979
6/17/201313.1013.1613.0413.083,476
6/14/201313.4413.7713.1213.124,940
6/13/201313.1413.3713.0613.373,896
6/12/201313.4513.4513.0713.082,258
6/11/201313.0113.4213.0113.1610,634
6/10/201313.5613.8213.4013.586,423
6/7/201314.1614.1613.4713.473,383
6/6/201313.9514.1513.8114.051,329
6/5/201313.8714.0813.8713.90959
6/4/201313.9713.9713.7713.852,257
6/3/201313.8614.2213.8213.976,188
5/31/201314.2414.2413.6013.6619,456
5/30/201313.4514.0913.4514.0215,363
5/29/201313.3913.4313.2413.433,763
5/28/201313.0013.2513.0013.073,025
5/24/201313.2713.4513.0013.0011,119
5/23/201313.2013.2813.1413.162,100
5/22/201313.7913.7913.3013.307,328
5/21/201313.1613.1613.0013.054,685
5/20/201312.8113.1112.6013.1122,402
5/17/201313.0013.0012.6212.677,828
5/16/201313.1813.2412.8213.104,895
5/15/201313.2613.5113.1813.1816,572
5/14/201313.9713.9713.5913.593,318
5/13/201314.2414.2413.7813.814,579
5/10/201313.8214.1213.7314.128,949
5/9/201314.5314.5813.9814.0316,357
5/8/201314.1014.4014.1014.405,845
5/7/201314.1614.2413.9914.055,292
5/6/201314.7514.7514.2214.314,355
5/3/201314.6414.7714.3814.506,103
5/2/201314.4514.5014.2414.417,173
5/1/201314.1514.4514.1514.404,437
4/30/201314.7014.7714.2514.355,622
4/29/201314.9514.9514.5014.537,343
4/26/201314.8114.8114.2914.407,094
4/25/201314.5014.9714.5014.8014,790
4/24/201313.9114.3313.8814.258,675
4/23/201313.9013.9013.3813.5711,268
4/22/201314.0914.0913.7013.755,851
4/19/201313.9913.9913.4313.656,851
4/18/201313.2013.6013.2013.6019,380
4/17/201314.0714.0713.2313.235,890
4/16/201314.7014.7014.0714.076,758
4/15/201315.9215.9214.1114.2915,708
4/12/201317.6917.6915.8615.9612,911
4/11/201317.0017.0616.9216.92910
4/10/201317.3017.3016.9717.041,335
4/9/201317.1517.3017.1517.302,900
4/8/201316.8916.8916.5816.791,686
4/5/201317.2217.2216.8716.9215,478
4/4/201316.5016.9816.5016.981,729
4/3/201317.8417.8416.4016.487,510
4/2/201317.6517.6517.1717.171,235
4/1/201318.6118.6117.7617.804,275
3/28/201317.9918.0517.9618.057,555
3/27/201318.0018.0017.9717.971,595
3/26/201318.0118.0317.9718.035,152
3/25/201318.2518.2518.0318.034,971
3/22/201318.4018.4018.1218.124,521
3/21/201318.0118.2818.0118.282,601
3/20/201318.6818.6817.9117.913,668
3/19/201317.9517.9617.9517.964,336
  • Showing 301-400 of 681 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 7
  • >>
Trading Center