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 )

11.86 -0.01 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 8.790 8.970 8.630 8.700 76,921 -0.23(-2.58%)
Oct 30, 2023 9.110 9.240 8.890 8.930 53,035 -0.04(-0.45%)
Oct 27, 2023 8.790 8.970 8.720 8.970 58,492 +0.16(+1.82%)
Oct 26, 2023 8.890 8.890 8.650 8.810 56,674 -0.04(-0.45%)
Oct 25, 2023 8.960 9.050 8.830 8.850 23,231 -0.12(-1.34%)
Oct 24, 2023 8.840 9.030 8.840 8.970 22,018 -0.01(-0.11%)
Oct 23, 2023 9.110 9.110 8.770 8.980 30,196 -0.15(-1.64%)
Oct 20, 2023 9.160 9.370 9.090 9.130 78,741 +0.04(+0.44%)
Oct 19, 2023 9.100 9.120 8.800 9.090 59,605 -0.02(-0.22%)
Oct 18, 2023 9.280 9.400 9.050 9.110 66,622 -0.05(-0.55%)
Oct 17, 2023 9.020 9.180 8.945 9.160 44,056 +0.21(+2.35%)
Oct 16, 2023 8.850 9.000 8.820 8.950 235,336 +0.04(+0.45%)
Oct 13, 2023 8.600 8.980 8.600 8.910 53,501 +0.48(+5.69%)
Oct 12, 2023 8.770 8.770 8.366 8.430 49,936 -0.32(-3.66%)
Oct 11, 2023 8.710 8.750 8.570 8.750 25,158 +0.16(+1.86%)
Oct 10, 2023 8.610 8.610 8.500 8.590 269,879 +0.09(+1.06%)
Oct 09, 2023 8.470 8.590 8.450 8.500 117,256 +0.13(+1.55%)
Oct 06, 2023 8.160 8.435 8.151 8.370 77,942 +0.17(+2.07%)
Oct 05, 2023 8.160 8.200 8.100 8.200 137,590 +0.05(+0.63%)
Oct 04, 2023 8.210 8.210 8.040 8.148 99,084 -0.11(-1.35%)
Oct 03, 2023 8.190 8.290 8.110 8.260 45,931 +0.06(+0.73%)
Oct 02, 2023 8.570 8.570 8.167 8.200 106,620 -0.37(-4.32%)
Sep 29, 2023 8.650 8.870 8.510 8.570 84,624 -0.01(-0.12%)
Sep 28, 2023 8.500 8.590 8.440 8.580 26,293 +0.04(+0.47%)
Sep 27, 2023 8.660 8.662 8.420 8.540 175,910 -0.12(-1.39%)
Sep 26, 2023 8.900 8.920 8.660 8.660 85,667 -0.31(-3.46%)
Sep 25, 2023 9.120 8.990 8.922 8.970 68,622 -0.10(-1.10%)
Sep 22, 2023 9.130 9.310 9.070 9.070 36,383 -0.07(-0.77%)
Sep 21, 2023 9.240 9.250 9.110 9.140 40,178 -0.24(-2.56%)
Sep 20, 2023 9.320 9.550 9.320 9.380 40,089 +0.03(+0.32%)
Sep 19, 2023 9.630 9.630 9.340 9.350 23,954 -0.20(-2.09%)
Sep 18, 2023 9.500 9.600 9.445 9.550 20,852 -0.01(-0.10%)
Sep 15, 2023 9.520 9.640 9.480 9.560 52,200 +0.25(+2.70%)
Sep 14, 2023 9.180 9.400 9.160 9.308 31,606 +0.17(+1.84%)
Sep 13, 2023 9.220 9.220 9.100 9.140 22,741 -0.02(-0.22%)
Sep 12, 2023 9.140 9.330 9.140 9.160 53,366 +0.00(+0.00%)
Sep 11, 2023 9.250 9.300 9.140 9.160 96,050 +0.07(+0.78%)
Sep 08, 2023 9.180 9.250 9.060 9.089 190,700 +0.03(+0.32%)
Sep 07, 2023 9.080 9.120 9.051 9.060 30,811 -0.06(-0.66%)
Sep 06, 2023 9.130 9.240 9.090 9.120 71,846 -0.11(-1.19%)
Sep 05, 2023 9.410 9.470 9.200 9.230 56,213 -0.32(-3.34%)
Sep 01, 2023 9.780 9.850 9.540 9.549 39,791 -0.15(-1.59%)
Aug 31, 2023 9.730 9.816 9.650 9.704 24,287 -0.13(-1.29%)
Aug 30, 2023 10.00 10.01 9.780 9.830 37,935 -0.04(-0.41%)
Aug 29, 2023 9.660 9.870 9.593 9.870 47,326 +0.22(+2.29%)
Aug 28, 2023 9.350 9.700 9.350 9.649 39,943 +0.26(+2.82%)
Aug 25, 2023 9.520 9.550 9.290 9.385 38,284 -0.12(-1.27%)
Aug 24, 2023 9.520 9.660 9.410 9.505 30,588 -0.09(-0.93%)
Aug 23, 2023 9.230 9.669 9.230 9.595 64,458 +0.38(+4.07%)
Aug 22, 2023 9.090 9.220 9.030 9.220 41,052 +0.10(+1.10%)
Aug 21, 2023 9.110 9.180 9.030 9.120 47,996 -0.07(-0.76%)
Aug 18, 2023 9.140 9.200 9.088 9.190 33,299 +0.02(+0.22%)
Aug 17, 2023 9.290 9.290 9.094 9.170 35,580 +0.03(+0.33%)
Aug 16, 2023 9.340 9.340 9.140 9.140 73,462 -0.14(-1.51%)
Aug 15, 2023 9.410 9.457 9.260 9.280 43,657 -0.21(-2.24%)
Aug 14, 2023 9.630 9.630 9.390 9.493 44,344 -0.12(-1.26%)
Aug 11, 2023 9.510 9.630 9.510 9.614 40,772 +0.19(+2.06%)
Aug 10, 2023 9.410 9.607 9.382 9.420 34,494 +0.00(+0.00%)
Aug 09, 2023 9.540 9.540 9.400 9.420 41,733 -0.15(-1.57%)
Aug 08, 2023 9.570 9.596 9.420 9.570 51,404 -0.03(-0.31%)
Aug 07, 2023 9.750 9.750 9.589 9.600 42,022 -0.08(-0.83%)
Aug 04, 2023 9.570 9.820 9.570 9.680 49,244 +0.10(+1.04%)
Aug 03, 2023 9.680 9.690 9.510 9.580 65,462 -0.10(-1.03%)
Aug 02, 2023 9.990 10.00 9.640 9.680 56,973 -0.34(-3.39%)
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.