$8.34 0.00 (%) iShs MSCI Glb Shs - NYSEARCA

Dec. 17, 2014 | 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
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
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
  • Showing 301-400 of 721 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 8
  • >>
Trading Center