$14.39 -0.10 (%) iShs MSCI Glb Shs -

Sep. 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
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
11/10/20155.885.955.815.818,351
11/9/20155.865.955.825.9413,820
11/6/20156.056.055.915.9226,868
11/5/20156.346.346.126.1722,483
11/4/20156.386.446.356.3811,190
11/3/20156.286.456.286.379,842
10/30/20156.506.536.416.4123,704
10/29/20156.776.786.466.4818,190
10/28/20156.907.146.736.8125,544
10/27/20156.836.836.726.7528,583
10/26/20156.886.886.786.7915,651
10/23/20156.866.956.836.9514,242
10/22/20156.786.906.786.828,973
10/21/20156.706.796.696.712,264
10/20/20156.967.156.766.8558,165
10/19/20157.217.216.736.9230,609
10/16/20157.297.297.117.2127,388
10/15/20157.107.277.027.2625,729
10/14/20157.037.137.007.138,609
10/13/20156.596.976.596.7014,830
10/12/20156.977.046.596.5990,923
10/9/20156.856.986.856.9726,397
10/8/20156.756.896.586.816,175
10/7/20156.756.796.736.754,488
10/6/20156.686.756.436.7314,578
10/5/20156.216.606.216.5821,238
10/2/20155.906.135.836.1311,290
10/1/20155.895.915.735.8216,614
9/30/20155.785.835.775.821,057
9/29/20155.865.915.805.8015,730
9/28/20156.006.005.815.932,269
9/25/20156.046.156.046.0516,073
9/24/20155.906.155.826.159,917
9/23/20155.995.995.815.817,576
9/22/20156.056.055.935.937,981
9/21/20156.256.266.136.139,003
9/18/20156.396.406.226.2625,125
9/17/20156.086.236.056.2023,463
9/16/20155.896.105.896.105,654
9/15/20155.825.825.775.776,455
9/14/20155.785.795.755.768,845
9/11/20155.695.795.605.7733,613
9/10/20155.745.875.725.7715,717
9/9/20155.945.995.945.992,346
9/8/20155.966.035.966.033,798
9/4/20155.835.835.765.7916,018
9/3/20155.926.125.885.926,281
9/2/20155.965.965.835.878,621
9/1/20156.176.175.976.0120,568
8/31/20156.106.195.996.191,148
8/28/20156.196.286.146.244,553
8/27/20155.836.065.836.046,237
8/26/20155.935.935.745.796,202
8/25/20156.416.415.966.0129,187
8/24/20156.496.496.156.2045,869
8/21/20156.966.966.686.7013,477
8/20/20156.776.976.776.8914,705
8/19/20156.686.816.686.8020,945
8/18/20156.786.786.576.6416,567
8/17/20156.816.846.796.844,942
8/14/20156.786.806.666.6611,503
8/13/20156.906.936.706.7025,714
8/12/20156.816.966.816.9631,425
8/11/20156.566.606.406.5545,454
8/10/20156.236.506.206.5026,122
8/7/20156.146.266.136.1313,141
8/6/20156.016.216.016.1521,226
8/5/20156.296.306.056.0617,592
8/4/20156.276.326.206.208,911
8/3/20156.406.406.236.2536,927
7/31/20156.466.506.376.433,087
7/30/20156.466.476.356.3813,075
7/29/20156.506.536.366.4925,346
7/28/20156.406.506.406.4119,410
7/27/20156.436.546.306.3024,469
7/24/20156.256.456.106.449,880
7/23/20156.576.576.306.317,256
  • Showing 201-300 of 1,166 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center