$8.50 -0.09 (%) iShs MSCI Glb Shs - NYSEARCA

Mar. 26, 2015 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLVP historical data

Date Open High Low Close Volume
6/5/201410.7510.9210.7510.922,120
6/4/201410.6610.7110.5210.694,341
6/3/201410.7710.7710.5010.687,499
6/2/201410.6810.6910.6010.604,651
5/30/201410.8510.8510.5210.583,798
5/29/201410.5610.7810.5610.693,865
5/28/201410.9810.9810.4710.6610,093
5/27/201411.1411.1410.7510.8014,486
5/23/201411.1911.1911.1311.13991
5/22/201411.1511.2111.1511.196,733
5/21/201411.1511.2011.1211.121,659
5/20/201411.2611.3411.1411.226,816
5/19/201411.5511.6911.2311.691,844
5/16/201411.2011.3111.1311.202,468
5/15/201411.4011.4511.2511.401,792
5/13/201411.4011.5711.3611.4411,582
5/12/201411.4911.4911.3411.342,329
5/8/201411.6511.6511.3711.385,041
5/7/201411.7211.7211.3311.456,863
5/6/201411.7711.7711.6611.683,423
5/5/201411.9611.9611.7211.724,193
5/2/201411.6811.8111.6811.705,443
5/1/201411.6311.6311.4211.5011,371
4/30/201411.7511.8011.5911.634,033
4/29/201411.7411.8811.7411.753,961
4/28/201411.8911.8911.6011.609,232
4/25/201411.7211.7611.5911.601,242
4/24/201411.8611.8611.6511.753,711
4/23/201411.7111.7711.5811.772,452
4/22/201411.4011.6011.4011.603,170
4/21/201411.6111.6111.3711.424,775
4/17/201411.6111.7011.6011.629,022
4/16/201411.8711.8811.6311.753,622
4/15/201411.8511.8511.7011.8214,478
4/14/201412.2612.2612.0212.132,842
4/11/201412.1012.1211.9011.9013,415
4/10/201412.4512.4512.0712.117,885
4/9/201412.0612.3712.0512.372,705
4/8/201412.1412.2512.0312.253,484
4/7/201411.9712.1811.9712.138,727
4/4/201412.2012.2412.0012.0010,451
4/3/201412.1312.1311.8011.801,525
4/2/201412.1212.1212.0912.101,295
4/1/201412.0912.0911.9811.981,337
3/31/201412.1112.1111.8011.816,729
3/28/201411.9512.1011.9412.106,161
3/27/201411.5411.7111.5411.712,902
3/26/201412.0412.0411.6111.6225,482
3/25/201412.1912.2912.0512.244,051
3/24/201412.3812.8211.9812.1540,446
3/21/201412.6212.9612.4412.4412,424
3/20/201412.8313.0812.6012.688,367
3/19/201413.2413.2412.7112.925,443
3/18/201412.8713.2812.7013.0229,691
3/17/201413.6913.7513.3013.3013,327
3/14/201413.5613.9313.5213.7513,582
3/13/201413.2013.5613.2013.456,257
3/12/201412.9113.1812.9113.1113,756
3/11/201413.0713.1012.7512.7722,916
3/10/201413.0113.0613.0113.065,603
3/7/201413.2513.3413.0513.1817,691
3/6/201413.3513.5613.3513.5614,575
3/5/201413.0613.3013.0413.2012,634
3/4/201413.2813.4013.1713.1728,402
3/3/201413.6013.6013.2013.4435,353
2/28/201413.3513.3813.0413.258,991
2/27/201413.0513.2513.0513.108,223
2/26/201413.0513.5212.9613.1021,026
2/25/201413.7413.7413.3313.5227,057
2/24/201413.6714.0213.6713.7923,136
2/21/201413.7613.7913.5013.6511,589
2/20/201413.5913.7413.2613.6424,119
2/19/201413.7713.7813.2113.2246,575
2/18/201413.6913.8413.5013.7163,297
2/14/201413.0513.5613.0513.4125,579
2/13/201412.7413.0512.7113.0515,436
2/12/201412.9612.9612.4312.5035,600
2/11/201412.4012.8412.4012.7530,469
2/10/201411.9512.3011.9512.2920,274
2/7/201411.6911.7511.5611.754,620
2/6/201411.4211.6411.3711.508,703
2/5/201411.6311.7011.4011.424,037
2/4/201411.2811.5111.2811.464,512
2/3/201411.8911.8911.1311.1812,056
1/31/201411.4011.5311.2711.534,764
1/30/201411.4311.6011.2411.4010,755
1/29/201411.7211.8011.6511.7431,308
1/28/201411.3511.6011.0111.507,355
1/27/201411.6011.6011.3011.3010,443
1/24/201412.0312.1111.5511.647,678
1/23/201412.0012.2211.9712.0116,144
1/22/201411.9911.9911.7211.7210,230
1/21/201411.6011.9911.6011.9922,423
1/17/201411.4311.7011.4311.6517,023
1/16/201411.3011.3111.2511.313,366
1/15/201411.0611.3511.0011.203,712
1/14/201411.1911.4411.0611.2014,281
1/13/201410.9211.1710.9011.167,919
1/10/201410.9810.9810.8010.92726
1/9/201410.9010.9010.5510.558,558
  • Showing 201-300 of 786 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 8
  • >>
Trading Center