Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Global Silver Miners Fund (NY: SLVP )

11.77 +0.10 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 10.75 10.87 10.62 10.87 5,053 +0.12(+1.14%)
Jan 30, 2014 10.77 10.93 10.60 10.75 11,409 -0.32(-2.90%)
Jan 29, 2014 11.05 11.12 10.98 11.07 33,213 +0.23(+2.09%)
Jan 28, 2014 10.70 10.93 10.38 10.84 7,802 +0.19(+1.77%)
Jan 27, 2014 10.93 10.93 10.65 10.65 11,078 -0.32(-2.92%)
Jan 24, 2014 11.34 11.41 10.89 10.97 8,145 -0.35(-3.08%)
Jan 23, 2014 11.31 11.52 11.28 11.32 17,126 +0.27(+2.48%)
Jan 22, 2014 11.30 11.30 11.05 11.05 10,852 -0.25(-2.26%)
Jan 21, 2014 10.98 11.30 10.93 11.30 23,787 +0.32(+2.96%)
Jan 17, 2014 10.77 10.98 10.98 10.98 18,034 +0.32(+2.97%)
Jan 16, 2014 10.65 10.66 10.60 10.66 3,570 +0.10(+0.97%)
Jan 15, 2014 10.56 10.70 10.37 10.56 3,937 -0.00(-0.00%)
Jan 14, 2014 10.55 10.78 10.43 10.56 15,150 +0.04(+0.36%)
Jan 13, 2014 10.29 10.53 10.27 10.52 8,400 +0.23(+2.20%)
Jan 10, 2014 10.35 10.35 10.18 10.29 770 +0.35(+3.51%)
Jan 09, 2014 10.27 10.27 9.945 9.945 9,078 -0.25(-2.50%)
Jan 08, 2014 10.13 10.30 10.11 10.20 4,292 -0.03(-0.28%)
Jan 07, 2014 10.09 10.28 10.09 10.23 6,352 -0.05(-0.46%)
Jan 06, 2014 10.32 10.46 10.27 10.27 10,724 -0.12(-1.18%)
Jan 03, 2014 10.37 10.47 10.27 10.40 11,915 +0.12(+1.14%)
Jan 02, 2014 10.27 10.31 9.964 10.28 16,958 +0.37(+3.76%)
Dec 31, 2013 9.898 9.907 9.907 9.907 38,402 +0.17(+1.74%)
Dec 30, 2013 9.879 10.01 9.662 9.737 22,107 -0.13(-1.35%)
Dec 27, 2013 9.917 10.00 9.803 9.870 13,402 +0.21(+2.16%)
Dec 26, 2013 9.662 9.860 9.653 9.662 5,538 +0.07(+0.69%)
Dec 24, 2013 9.473 9.681 9.473 9.596 7,990 +0.25(+2.62%)
Dec 23, 2013 9.304 9.605 9.304 9.351 5,474 -0.09(-1.00%)
Dec 20, 2013 9.337 9.511 9.337 9.445 6,495 +0.04(+0.41%)
Dec 19, 2013 9.304 9.441 9.304 9.407 20,296 -0.13(-1.39%)
Dec 18, 2013 9.869 9.935 9.539 9.539 11,411 -0.33(-3.31%)
Dec 17, 2013 9.837 9.866 9.641 9.866 19,506 +0.09(+0.87%)
Dec 16, 2013 9.632 9.884 9.632 9.781 18,572 -0.02(-0.19%)
Dec 13, 2013 9.716 9.921 9.697 9.800 7,118 +0.11(+1.10%)
Dec 12, 2013 9.688 9.716 9.595 9.693 12,543 -0.17(-1.71%)
Dec 11, 2013 10.17 10.17 9.790 9.862 6,129 -0.29(-2.87%)
Dec 10, 2013 9.958 10.37 9.958 10.15 21,724 +0.34(+3.51%)
Dec 09, 2013 10.11 10.19 9.762 9.809 9,691 +0.18(+1.82%)
Dec 06, 2013 9.763 9.763 9.623 9.633 11,615 +0.06(+0.60%)
Dec 05, 2013 9.781 9.902 9.576 9.576 13,156 -0.44(-4.37%)
Dec 04, 2013 9.613 10.01 9.557 10.01 11,570 +0.48(+5.08%)
Dec 03, 2013 9.884 9.884 9.520 9.530 15,348 -0.26(-2.65%)
Dec 02, 2013 10.20 10.29 9.781 9.789 17,126 -0.50(-4.90%)
Nov 29, 2013 10.06 10.29 10.06 10.29 12,062 +0.33(+3.27%)
Nov 27, 2013 9.800 10.00 9.800 9.967 7,918 +0.06(+0.59%)
Nov 26, 2013 9.828 9.930 9.800 9.909 8,573 -0.05(-0.49%)
Nov 25, 2013 10.06 10.15 9.902 9.958 26,929 -0.13(-1.29%)
Nov 22, 2013 10.21 10.30 10.09 10.09 18,439 -0.12(-1.19%)
Nov 21, 2013 10.29 10.29 10.11 10.21 13,683 -0.08(-0.81%)
Nov 20, 2013 10.57 10.67 10.18 10.29 24,715 -0.52(-4.81%)
Nov 19, 2013 10.76 10.88 10.71 10.81 6,034 +0.11(+1.03%)
Nov 18, 2013 11.10 11.10 10.70 10.70 6,945 -0.22(-2.05%)
Nov 15, 2013 11.09 11.16 10.90 10.93 11,507 -0.01(-0.07%)
Nov 14, 2013 10.89 10.93 10.84 10.93 5,711 +0.22(+2.07%)
Nov 12, 2013 10.82 10.82 10.53 10.71 7,079 -0.05(-0.43%)
Nov 11, 2013 10.71 10.81 10.68 10.76 3,231 -0.13(-1.16%)
Nov 08, 2013 10.71 10.89 10.60 10.89 29,671 +0.02(+0.14%)
Nov 07, 2013 10.98 11.12 10.85 10.87 5,968 -0.43(-3.79%)
Nov 06, 2013 11.32 11.39 11.06 11.30 10,901 +0.21(+1.93%)
Nov 05, 2013 11.07 11.13 10.95 11.09 40,444 +0.00(+0.00%)
Nov 04, 2013 11.21 11.23 11.09 11.09 429 +0.08(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.