Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

13.17 +0.29 (+2.25%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 13.71 14.09 13.63 14.05 174,426 +0.05(+0.34%)
Nov 27, 2020 13.82 14.01 13.71 14.00 137,080 +0.03(+0.20%)
Nov 25, 2020 13.78 14.13 13.76 13.97 90,540 +0.22(+1.58%)
Nov 24, 2020 13.71 13.91 13.43 13.76 205,329 -0.27(-1.95%)
Nov 23, 2020 14.51 14.59 13.92 14.03 424,851 -0.64(-4.38%)
Nov 20, 2020 14.58 14.93 14.56 14.67 193,033 +0.17(+1.17%)
Nov 19, 2020 14.45 14.62 14.38 14.50 262,026 -0.12(-0.84%)
Nov 18, 2020 15.00 15.14 14.59 14.63 258,746 -0.54(-3.55%)
Nov 17, 2020 15.29 15.43 15.08 15.16 153,508 -0.38(-2.43%)
Nov 16, 2020 15.48 15.65 15.35 15.54 162,253 +0.07(+0.43%)
Nov 13, 2020 15.60 15.85 15.45 15.48 189,225 +0.05(+0.31%)
Nov 12, 2020 15.18 15.68 15.18 15.43 191,260 +0.25(+1.62%)
Nov 11, 2020 15.15 15.36 15.08 15.18 195,949 -0.25(-1.59%)
Nov 10, 2020 15.87 15.90 15.36 15.43 184,383 -0.30(-1.92%)
Nov 09, 2020 16.35 16.44 15.40 15.73 710,306 -1.25(-7.35%)
Nov 06, 2020 16.90 17.08 16.60 16.98 384,903 +0.26(+1.58%)
Nov 05, 2020 15.68 16.75 15.68 16.72 495,423 +1.58(+10.43%)
Nov 04, 2020 15.69 15.71 15.13 15.14 136,803 -0.49(-3.15%)
Nov 03, 2020 15.33 15.70 15.33 15.63 180,662 +0.43(+2.80%)
Nov 02, 2020 14.90 15.26 14.78 15.20 119,102 +0.41(+2.75%)
Oct 30, 2020 14.86 14.86 14.37 14.80 103,233 +0.25(+1.69%)
Oct 29, 2020 14.27 14.67 14.20 14.55 163,688 +0.10(+0.72%)
Oct 28, 2020 15.17 15.33 14.37 14.45 563,776 -1.24(-7.90%)
Oct 27, 2020 15.33 15.68 15.31 15.68 77,940 +0.32(+2.09%)
Oct 26, 2020 15.49 15.81 15.34 15.36 74,545 -0.34(-2.17%)
Oct 23, 2020 15.90 15.90 15.47 15.70 61,241 -0.06(-0.36%)
Oct 22, 2020 16.03 16.03 15.57 15.76 127,684 -0.31(-1.94%)
Oct 21, 2020 15.84 16.20 15.84 16.07 107,785 +0.41(+2.59%)
Oct 20, 2020 15.48 15.82 15.47 15.67 76,263 +0.19(+1.22%)
Oct 19, 2020 16.07 16.14 15.45 15.48 91,369 -0.28(-1.80%)
Oct 16, 2020 16.17 16.23 15.75 15.76 90,963 -0.27(-1.71%)
Oct 15, 2020 15.94 16.10 15.79 16.03 145,184 -0.18(-1.11%)
Oct 14, 2020 16.19 16.30 16.03 16.21 161,624 +0.34(+2.14%)
Oct 13, 2020 15.90 15.92 15.41 15.87 144,017 -0.23(-1.41%)
Oct 12, 2020 16.07 16.28 15.88 16.10 240,601 +0.07(+0.41%)
Oct 09, 2020 15.59 16.06 15.49 16.03 281,670 +0.90(+5.93%)
Oct 08, 2020 14.99 15.17 14.99 15.14 66,719 +0.32(+2.17%)
Oct 07, 2020 15.00 15.01 14.75 14.81 77,063 +0.07(+0.45%)
Oct 06, 2020 15.31 15.51 14.71 14.75 219,810 -0.58(-3.76%)
Oct 05, 2020 15.18 15.41 15.12 15.32 136,098 +0.42(+2.85%)
Oct 02, 2020 15.14 15.14 14.83 14.90 95,194 -0.26(-1.68%)
Oct 01, 2020 15.05 15.26 14.86 15.16 222,253 +0.43(+2.89%)
Sep 30, 2020 14.71 14.89 14.50 14.73 461,661 -0.09(-0.64%)
Sep 29, 2020 14.65 14.91 14.61 14.82 179,466 +0.31(+2.15%)
Sep 28, 2020 14.64 15.40 14.28 14.51 130,180 +0.15(+1.05%)
Sep 25, 2020 14.32 14.41 13.90 14.36 114,233 -0.05(-0.33%)
Sep 24, 2020 13.60 14.51 13.57 14.41 249,911 +0.54(+3.89%)
Sep 23, 2020 14.89 15.04 13.80 13.87 799,307 -1.30(-8.54%)
Sep 22, 2020 15.30 15.33 14.95 15.16 191,695 +0.03(+0.19%)
Sep 21, 2020 15.48 15.71 14.95 15.14 483,649 -0.95(-5.93%)
Sep 18, 2020 16.45 16.51 16.09 16.09 144,695 -0.19(-1.16%)
Sep 17, 2020 16.16 16.34 15.81 16.28 138,920 -0.14(-0.86%)
Sep 16, 2020 16.63 16.63 16.24 16.42 159,473 +0.09(+0.58%)
Sep 15, 2020 16.65 16.65 16.19 16.33 131,392 -0.02(-0.12%)
Sep 14, 2020 15.76 16.36 15.76 16.35 163,576 +0.71(+4.53%)
Sep 11, 2020 15.85 16.12 15.59 15.64 94,665 -0.22(-1.37%)
Sep 10, 2020 16.15 16.47 15.79 15.85 203,059 -0.17(-1.06%)
Sep 09, 2020 15.53 16.04 15.53 16.03 186,068 +0.61(+3.96%)
Sep 08, 2020 15.13 15.79 14.97 15.42 218,226 -0.29(-1.84%)
Sep 04, 2020 15.66 15.85 15.01 15.70 229,419 -0.09(-0.54%)
Sep 03, 2020 15.88 16.04 15.33 15.79 167,199 -0.18(-1.12%)
Sep 02, 2020 16.11 16.11 15.45 15.97 232,873 -0.25(-1.52%)
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.