Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

12.88 -0.34 (-2.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 13.70 14.08 13.63 14.04 174,493 +0.05(+0.34%)
Nov 27, 2020 13.82 14.01 13.70 14.00 137,133 +0.03(+0.20%)
Nov 25, 2020 13.78 14.13 13.75 13.97 90,575 +0.22(+1.58%)
Nov 24, 2020 13.70 13.90 13.42 13.75 205,409 -0.27(-1.95%)
Nov 23, 2020 14.51 14.58 13.91 14.02 425,016 -0.64(-4.38%)
Nov 20, 2020 14.57 14.92 14.55 14.67 193,108 +0.17(+1.17%)
Nov 19, 2020 14.44 14.61 14.37 14.50 262,128 -0.12(-0.84%)
Nov 18, 2020 15.00 15.13 14.58 14.62 258,846 -0.54(-3.55%)
Nov 17, 2020 15.28 15.42 15.07 15.16 153,568 -0.38(-2.43%)
Nov 16, 2020 15.47 15.64 15.34 15.54 162,316 +0.07(+0.43%)
Nov 13, 2020 15.59 15.85 15.44 15.47 189,299 +0.05(+0.31%)
Nov 12, 2020 15.18 15.68 15.18 15.42 191,335 +0.25(+1.62%)
Nov 11, 2020 15.14 15.36 15.07 15.18 196,025 -0.25(-1.59%)
Nov 10, 2020 15.87 15.90 15.36 15.42 184,455 -0.30(-1.92%)
Nov 09, 2020 16.34 16.43 15.40 15.73 710,582 -1.25(-7.35%)
Nov 06, 2020 16.90 17.08 16.60 16.97 385,053 +0.26(+1.58%)
Nov 05, 2020 15.67 16.75 15.67 16.71 495,615 +1.58(+10.43%)
Nov 04, 2020 15.69 15.71 15.12 15.13 136,856 -0.49(-3.15%)
Nov 03, 2020 15.33 15.70 15.33 15.62 180,732 +0.43(+2.80%)
Nov 02, 2020 14.89 15.25 14.78 15.20 119,148 +0.41(+2.75%)
Oct 30, 2020 14.86 14.86 14.37 14.79 103,273 +0.25(+1.69%)
Oct 29, 2020 14.26 14.67 14.19 14.54 163,751 +0.10(+0.72%)
Oct 28, 2020 15.17 15.32 14.37 14.44 563,995 -1.24(-7.90%)
Oct 27, 2020 15.33 15.68 15.30 15.68 77,970 +0.32(+2.09%)
Oct 26, 2020 15.48 15.80 15.33 15.36 74,574 -0.34(-2.17%)
Oct 23, 2020 15.90 15.90 15.46 15.70 61,265 -0.06(-0.36%)
Oct 22, 2020 16.02 16.02 15.57 15.75 127,734 -0.31(-1.94%)
Oct 21, 2020 15.83 16.19 15.83 16.07 107,827 +0.41(+2.60%)
Oct 20, 2020 15.47 15.81 15.46 15.66 76,293 +0.19(+1.22%)
Oct 19, 2020 16.07 16.13 15.44 15.47 91,405 -0.28(-1.80%)
Oct 16, 2020 16.16 16.23 15.74 15.75 90,999 -0.27(-1.71%)
Oct 15, 2020 15.93 16.09 15.78 16.03 145,240 -0.18(-1.11%)
Oct 14, 2020 16.18 16.29 16.03 16.21 161,687 +0.34(+2.14%)
Oct 13, 2020 15.90 15.91 15.40 15.87 144,073 -0.23(-1.41%)
Oct 12, 2020 16.07 16.27 15.88 16.09 240,694 +0.07(+0.41%)
Oct 09, 2020 15.58 16.06 15.48 16.03 281,779 +0.90(+5.93%)
Oct 08, 2020 14.98 15.16 14.98 15.13 66,745 +0.32(+2.17%)
Oct 07, 2020 15.00 15.01 14.74 14.81 77,093 +0.07(+0.45%)
Oct 06, 2020 15.30 15.51 14.71 14.74 219,896 -0.58(-3.76%)
Oct 05, 2020 15.18 15.41 15.11 15.32 136,151 +0.42(+2.85%)
Oct 02, 2020 15.13 15.13 14.82 14.89 95,231 -0.26(-1.68%)
Oct 01, 2020 15.05 15.25 14.86 15.15 222,339 +0.43(+2.89%)
Sep 30, 2020 14.71 14.88 14.50 14.72 461,840 -0.09(-0.64%)
Sep 29, 2020 14.65 14.90 14.61 14.82 179,535 +0.31(+2.15%)
Sep 28, 2020 14.63 15.40 14.27 14.51 130,231 +0.15(+1.05%)
Sep 25, 2020 14.32 14.40 13.89 14.36 114,277 -0.05(-0.33%)
Sep 24, 2020 13.60 14.51 13.56 14.40 250,008 +0.54(+3.89%)
Sep 23, 2020 14.88 15.03 13.80 13.86 799,617 -1.29(-8.54%)
Sep 22, 2020 15.29 15.32 14.94 15.16 191,770 +0.03(+0.19%)
Sep 21, 2020 15.47 15.71 14.94 15.13 483,836 -0.95(-5.93%)
Sep 18, 2020 16.44 16.50 16.09 16.09 144,752 -0.19(-1.16%)
Sep 17, 2020 16.15 16.33 15.81 16.27 138,974 -0.14(-0.86%)
Sep 16, 2020 16.62 16.62 16.24 16.42 159,535 +0.09(+0.58%)
Sep 15, 2020 16.64 16.64 16.18 16.32 131,443 -0.02(-0.12%)
Sep 14, 2020 15.75 16.35 15.75 16.34 163,639 +0.71(+4.53%)
Sep 11, 2020 15.85 16.11 15.58 15.63 94,702 -0.22(-1.37%)
Sep 10, 2020 16.14 16.46 15.78 15.85 203,138 -0.17(-1.06%)
Sep 09, 2020 15.53 16.04 15.53 16.02 186,140 +0.61(+3.96%)
Sep 08, 2020 15.12 15.78 14.96 15.41 218,311 -0.29(-1.84%)
Sep 04, 2020 15.65 15.84 15.01 15.70 229,508 -0.09(-0.54%)
Sep 03, 2020 15.88 16.03 15.33 15.78 167,264 -0.18(-1.12%)
Sep 02, 2020 16.10 16.10 15.44 15.96 232,964 -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.