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 )

11.47 -0.04 (-0.30%)
Streaming Delayed Price Updated: 9:43 AM EDT, Apr 24, 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 (%)
Dec 31, 2015 5.477 5.438 5.438 5.438 16,947 -0.06(-1.06%)
Dec 30, 2015 5.497 5.525 5.419 5.496 11,027 -0.02(-0.35%)
Dec 29, 2015 5.719 5.719 5.477 5.516 43,817 -0.15(-2.56%)
Dec 28, 2015 5.496 5.806 5.496 5.661 58,897 +0.06(+1.04%)
Dec 24, 2015 5.661 5.603 5.603 5.603 23,561 +0.03(+0.61%)
Dec 23, 2015 5.501 5.640 5.477 5.569 20,604 +0.00(+0.08%)
Dec 22, 2015 5.438 5.564 5.423 5.564 348,788 +0.06(+1.05%)
Dec 21, 2015 5.439 5.593 5.377 5.506 20,846 +0.06(+1.12%)
Dec 18, 2015 5.464 5.513 5.445 5.445 11,173 +0.02(+0.36%)
Dec 17, 2015 5.499 5.513 5.339 5.426 26,685 -0.15(-2.61%)
Dec 16, 2015 5.522 5.629 5.522 5.571 10,855 +0.10(+1.77%)
Dec 15, 2015 5.513 5.600 5.464 5.474 17,605 -0.07(-1.31%)
Dec 14, 2015 5.735 5.735 5.513 5.547 16,521 -0.15(-2.63%)
Dec 11, 2015 5.696 5.696 5.561 5.696 14,332 -0.04(-0.67%)
Dec 10, 2015 5.629 5.819 5.571 5.735 7,859 +0.08(+1.37%)
Dec 09, 2015 5.687 5.818 5.645 5.658 4,771 +0.01(+0.17%)
Dec 08, 2015 5.745 5.745 5.624 5.648 17,254 -0.15(-2.67%)
Dec 07, 2015 5.996 6.035 5.706 5.803 27,686 -0.17(-2.92%)
Dec 04, 2015 5.929 6.016 5.929 5.977 3,426 +0.11(+1.94%)
Dec 03, 2015 5.880 5.880 5.803 5.864 2,448 +0.01(+0.21%)
Dec 02, 2015 5.890 5.909 5.773 5.851 32,318 -0.10(-1.62%)
Dec 01, 2015 5.783 5.948 5.741 5.948 9,349 +0.22(+3.88%)
Nov 30, 2015 5.735 5.838 5.706 5.726 7,552 -0.05(-0.82%)
Nov 27, 2015 5.687 5.773 5.677 5.773 3,723 -0.02(-0.35%)
Nov 25, 2015 5.784 5.793 5.793 5.793 4,342 +0.01(+0.17%)
Nov 24, 2015 5.706 5.784 5.698 5.784 13,558 +0.07(+1.19%)
Nov 23, 2015 5.687 5.722 5.561 5.716 27,921 +0.04(+0.68%)
Nov 20, 2015 5.851 5.861 5.667 5.677 10,042 -0.08(-1.34%)
Nov 19, 2015 5.706 5.842 5.653 5.754 45,927 +0.07(+1.19%)
Nov 18, 2015 5.590 5.687 5.513 5.687 4,971 +0.15(+2.62%)
Nov 17, 2015 5.735 5.735 5.455 5.542 19,541 -0.19(-3.37%)
Nov 16, 2015 5.713 5.745 5.672 5.735 11,746 +0.08(+1.37%)
Nov 13, 2015 5.590 5.658 5.590 5.658 4,815 +0.11(+1.92%)
Nov 12, 2015 5.629 5.725 5.551 5.551 18,998 -0.13(-2.25%)
Nov 11, 2015 5.658 5.716 5.629 5.679 20,893 +0.06(+1.07%)
Nov 10, 2015 5.687 5.754 5.619 5.619 8,634 -0.13(-2.19%)
Nov 09, 2015 5.667 5.754 5.629 5.745 14,289 +0.02(+0.29%)
Nov 06, 2015 5.851 5.851 5.716 5.728 27,780 -0.24(-3.99%)
Nov 05, 2015 6.132 6.132 5.919 5.966 23,246 -0.20(-3.31%)
Nov 04, 2015 6.171 6.228 6.142 6.170 11,570 +0.01(+0.16%)
Nov 03, 2015 6.074 6.238 6.074 6.161 10,176 +0.01(+0.16%)
Nov 02, 2015 6.103 6.286 6.025 6.151 27,513 -0.05(-0.78%)
Oct 30, 2015 6.286 6.315 6.199 6.199 24,509 -0.07(-1.08%)
Oct 29, 2015 6.548 6.557 6.248 6.267 18,808 -0.32(-4.90%)
Oct 28, 2015 6.673 6.905 6.510 6.590 26,411 +0.06(+0.94%)
Oct 27, 2015 6.606 6.606 6.499 6.528 29,554 -0.04(-0.59%)
Oct 26, 2015 6.654 6.654 6.557 6.567 16,182 -0.15(-2.30%)
Oct 23, 2015 6.635 6.722 6.606 6.722 14,725 +0.13(+1.91%)
Oct 22, 2015 6.557 6.671 6.557 6.596 9,277 +0.11(+1.62%)
Oct 21, 2015 6.480 6.567 6.470 6.490 2,340 -0.13(-2.03%)
Oct 20, 2015 6.731 6.915 6.542 6.625 60,141 -0.07(-1.01%)
Oct 19, 2015 6.973 6.973 6.509 6.693 31,648 -0.28(-4.07%)
Oct 16, 2015 7.050 7.050 6.876 6.976 28,318 -0.05(-0.64%)
Oct 15, 2015 6.867 7.031 6.792 7.021 26,603 +0.13(+1.82%)
Oct 14, 2015 6.803 6.896 6.770 6.896 8,901 +0.42(+6.42%)
Oct 13, 2015 6.373 6.736 6.373 6.480 15,333 +0.11(+1.67%)
Oct 12, 2015 6.741 6.809 6.373 6.373 94,012 -0.37(-5.47%)
Oct 09, 2015 6.625 6.751 6.625 6.743 27,293 +0.16(+2.37%)
Oct 08, 2015 6.528 6.664 6.364 6.586 6,384 +0.06(+0.89%)
Oct 07, 2015 6.528 6.567 6.509 6.528 4,640 +0.02(+0.26%)
Oct 06, 2015 6.461 6.528 6.219 6.511 15,073 +0.15(+2.32%)
Oct 05, 2015 6.006 6.383 6.006 6.364 21,959 +0.44(+7.34%)
Oct 02, 2015 5.706 5.929 5.638 5.929 11,673 +0.30(+5.33%)
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.