Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

9.880 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.50 10.62 10.42 10.56 61,300 +0.06(+0.55%)
Jan 30, 2020 10.52 10.52 10.42 10.50 47,009 +0.02(+0.21%)
Jan 29, 2020 10.29 10.51 10.26 10.48 37,088 +0.19(+1.85%)
Jan 28, 2020 10.50 10.56 10.26 10.29 79,086 -0.29(-2.74%)
Jan 27, 2020 10.96 10.96 10.55 10.58 82,863 -0.14(-1.29%)
Jan 24, 2020 10.66 10.73 10.54 10.72 37,000 +0.13(+1.21%)
Jan 23, 2020 10.64 10.71 10.58 10.59 55,284 -0.02(-0.19%)
Jan 22, 2020 10.60 10.69 10.55 10.61 49,616 +0.04(+0.38%)
Jan 21, 2020 10.42 10.60 10.32 10.57 67,643 +0.15(+1.44%)
Jan 17, 2020 10.62 10.63 10.38 10.42 126,000 -0.20(-1.88%)
Jan 16, 2020 10.67 10.70 10.55 10.62 24,440 -0.09(-0.84%)
Jan 15, 2020 10.65 10.71 10.49 10.71 74,134 +0.21(+2.00%)
Jan 14, 2020 10.33 10.54 10.31 10.50 92,391 +0.10(+0.96%)
Jan 13, 2020 10.58 10.58 10.37 10.40 67,457 -0.18(-1.70%)
Jan 10, 2020 10.61 10.64 10.47 10.58 67,900 +0.09(+0.86%)
Jan 09, 2020 10.47 10.60 10.44 10.49 88,238 -0.13(-1.22%)
Jan 08, 2020 11.11 11.11 10.61 10.62 95,109 -0.50(-4.50%)
Jan 07, 2020 11.11 11.18 10.96 11.12 109,633 +0.10(+0.91%)
Jan 06, 2020 11.26 11.30 10.95 11.02 74,406 -0.04(-0.36%)
Jan 03, 2020 11.30 11.38 11.04 11.06 88,800 -0.09(-0.81%)
Jan 02, 2020 11.39 11.39 11.08 11.15 219,088 -0.08(-0.71%)
Dec 31, 2019 11.41 11.45 11.20 11.23 157,700 -0.02(-0.18%)
Dec 30, 2019 10.99 11.28 10.99 11.25 104,260 +0.23(+2.09%)
Dec 27, 2019 11.17 11.20 11.01 11.02 84,100 -0.13(-1.17%)
Dec 26, 2019 11.04 11.23 10.97 11.15 279,897 +0.19(+1.73%)
Dec 24, 2019 10.75 10.98 10.65 10.96 92,600 +0.38(+3.59%)
Dec 23, 2019 10.22 10.60 10.20 10.58 93,543 +0.38(+3.73%)
Dec 20, 2019 10.41 10.46 10.16 10.20 196,700 -0.11(-1.07%)
Dec 19, 2019 10.27 10.34 10.25 10.31 49,858 -0.03(-0.29%)
Dec 18, 2019 10.33 10.35 10.20 10.34 139,123 +0.01(+0.10%)
Dec 17, 2019 10.32 10.35 10.26 10.33 58,916 -0.02(-0.19%)
Dec 16, 2019 10.62 10.62 10.34 10.35 53,773 -0.28(-2.63%)
Dec 13, 2019 10.39 10.65 10.39 10.63 84,700 +0.16(+1.53%)
Dec 12, 2019 10.55 10.63 10.43 10.47 34,478 +0.02(+0.23%)
Dec 11, 2019 10.40 10.52 10.35 10.45 59,581 +0.15(+1.42%)
Dec 10, 2019 10.20 10.35 10.20 10.30 69,572 +0.10(+0.98%)
Dec 09, 2019 10.27 10.31 10.16 10.20 55,521 -0.06(-0.58%)
Dec 06, 2019 10.44 10.44 10.25 10.26 95,900 -0.32(-3.02%)
Dec 05, 2019 10.44 10.67 10.44 10.58 213,872 +0.10(+0.91%)
Dec 04, 2019 10.40 10.51 10.39 10.48 58,221 -0.01(-0.10%)
Dec 03, 2019 10.31 10.53 10.31 10.49 61,164 +0.29(+2.84%)
Dec 02, 2019 10.15 10.29 10.12 10.21 46,938 +0.05(+0.49%)
Nov 29, 2019 9.960 10.20 9.960 10.15 45,000 +0.23(+2.27%)
Nov 27, 2019 10.00 10.00 9.833 9.930 25,200 -0.13(-1.30%)
Nov 26, 2019 9.790 10.07 9.790 10.06 60,953 +0.25(+2.55%)
Nov 25, 2019 9.900 9.946 9.801 9.810 44,782 -0.14(-1.37%)
Nov 22, 2019 10.05 10.05 9.890 9.946 197,700 -0.03(-0.34%)
Nov 21, 2019 10.22 10.23 9.980 9.980 43,552 -0.23(-2.25%)
Nov 20, 2019 10.21 10.22 10.11 10.21 30,401 +0.07(+0.69%)
Nov 19, 2019 10.25 10.29 10.11 10.14 157,991 -0.04(-0.44%)
Nov 18, 2019 10.00 10.22 10.00 10.19 40,982 +0.18(+1.75%)
Nov 15, 2019 10.05 10.11 10.01 10.01 98,000 -0.04(-0.40%)
Nov 14, 2019 10.09 10.09 9.990 10.05 29,922 +0.01(+0.10%)
Nov 13, 2019 10.01 10.10 10.00 10.04 14,987 +0.10(+1.01%)
Nov 12, 2019 9.920 9.970 9.750 9.940 31,372 +0.03(+0.30%)
Nov 11, 2019 9.940 9.950 9.800 9.910 38,674 +0.03(+0.30%)
Nov 08, 2019 9.750 10.03 9.750 9.880 50,300 +0.04(+0.41%)
Nov 07, 2019 10.11 10.11 9.760 9.840 149,374 -0.28(-2.72%)
Nov 06, 2019 10.07 10.17 9.950 10.12 74,316 +0.06(+0.55%)
Nov 05, 2019 10.06 10.14 9.890 10.06 82,630 -0.13(-1.28%)
Nov 04, 2019 10.37 10.37 10.19 10.19 42,760 -0.17(-1.64%)
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.