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 )

12.88 -0.34 (-2.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Feb 28, 2014 11.49 11.51 11.22 11.39 10,453 +0.13(+1.14%)
Feb 27, 2014 11.22 11.40 11.22 11.27 9,560 -0.00(-0.01%)
Feb 26, 2014 11.22 11.63 11.15 11.27 24,446 -0.36(-3.11%)
Feb 25, 2014 11.82 11.82 11.46 11.63 31,458 -0.23(-1.92%)
Feb 24, 2014 11.99 12.02 11.74 11.86 26,899 +0.12(+0.99%)
Feb 21, 2014 11.83 11.86 11.61 11.74 13,474 +0.01(+0.06%)
Feb 20, 2014 11.69 11.82 11.41 11.73 27,984 +0.36(+3.19%)
Feb 19, 2014 11.84 11.85 11.36 11.37 54,151 -0.42(-3.57%)
Feb 18, 2014 11.77 11.90 11.61 11.79 73,593 +0.26(+2.24%)
Feb 14, 2014 11.22 11.53 11.53 11.53 29,764 +0.31(+2.76%)
Feb 13, 2014 10.96 11.22 10.93 11.22 17,133 +0.47(+4.40%)
Feb 12, 2014 11.15 11.15 10.69 10.75 41,390 -0.21(-1.96%)
Feb 11, 2014 10.67 11.04 10.67 10.97 35,425 +0.40(+3.74%)
Feb 10, 2014 10.28 10.58 10.28 10.57 23,571 +0.46(+4.60%)
Feb 07, 2014 10.05 10.11 9.942 10.11 5,371 +0.22(+2.17%)
Feb 06, 2014 9.822 10.01 9.779 9.891 10,118 +0.07(+0.74%)
Feb 05, 2014 10.00 10.06 9.805 9.819 4,693 -0.04(-0.38%)
Feb 04, 2014 9.702 9.900 9.702 9.857 5,245 +0.24(+2.50%)
Feb 03, 2014 10.23 10.23 9.573 9.616 14,017 -0.30(-3.04%)
Jan 31, 2014 9.805 9.917 9.692 9.917 5,538 +0.11(+1.14%)
Jan 30, 2014 9.831 9.977 9.667 9.805 12,504 -0.29(-2.90%)
Jan 29, 2014 10.08 10.15 10.02 10.10 36,400 +0.21(+2.09%)
Jan 28, 2014 9.762 9.976 9.470 9.891 8,551 +0.17(+1.77%)
Jan 27, 2014 9.974 9.974 9.719 9.719 12,141 -0.29(-2.92%)
Jan 24, 2014 10.35 10.41 9.934 10.01 8,926 -0.32(-3.08%)
Jan 23, 2014 10.32 10.51 10.30 10.33 18,770 +0.25(+2.48%)
Jan 22, 2014 10.31 10.31 10.08 10.08 11,894 -0.23(-2.26%)
Jan 21, 2014 10.02 10.31 9.977 10.31 26,070 +0.30(+2.96%)
Jan 17, 2014 9.831 10.02 10.02 10.02 19,765 +0.29(+2.97%)
Jan 16, 2014 9.719 9.727 9.676 9.727 3,913 +0.09(+0.97%)
Jan 15, 2014 9.633 9.762 9.461 9.633 4,315 -0.00(-0.00%)
Jan 14, 2014 9.624 9.839 9.513 9.633 16,604 +0.03(+0.36%)
Jan 13, 2014 9.392 9.611 9.375 9.599 9,207 +0.21(+2.20%)
Jan 10, 2014 9.443 9.443 9.289 9.392 844 +0.32(+3.51%)
Jan 09, 2014 9.375 9.375 9.074 9.074 9,950 -0.23(-2.50%)
Jan 08, 2014 9.246 9.401 9.229 9.306 4,704 -0.03(-0.28%)
Jan 07, 2014 9.203 9.384 9.203 9.332 6,962 -0.04(-0.46%)
Jan 06, 2014 9.418 9.547 9.375 9.375 11,753 -0.11(-1.18%)
Jan 03, 2014 9.461 9.556 9.366 9.487 13,059 +0.11(+1.14%)
Jan 02, 2014 9.366 9.409 9.091 9.380 18,586 +0.34(+3.76%)
Dec 31, 2013 9.031 9.040 9.040 9.040 42,088 +0.15(+1.74%)
Dec 30, 2013 9.014 9.132 8.816 8.885 24,228 -0.12(-1.35%)
Dec 27, 2013 9.048 9.125 8.945 9.006 14,689 +0.19(+2.16%)
Dec 26, 2013 8.816 8.997 8.807 8.816 6,070 +0.06(+0.69%)
Dec 24, 2013 8.644 8.833 8.644 8.756 8,757 +0.22(+2.62%)
Dec 23, 2013 8.489 8.764 8.489 8.532 5,999 -0.09(-1.00%)
Dec 20, 2013 8.520 8.678 8.520 8.618 7,119 +0.04(+0.41%)
Dec 19, 2013 8.489 8.615 8.489 8.583 22,244 -0.12(-1.39%)
Dec 18, 2013 9.005 9.065 8.704 8.704 12,506 -0.30(-3.31%)
Dec 17, 2013 8.975 9.002 8.797 9.002 21,379 +0.08(+0.87%)
Dec 16, 2013 8.788 9.018 8.788 8.924 20,355 -0.02(-0.19%)
Dec 13, 2013 8.865 9.052 8.848 8.941 7,801 +0.10(+1.10%)
Dec 12, 2013 8.839 8.865 8.754 8.844 13,748 -0.15(-1.71%)
Dec 11, 2013 9.281 9.281 8.933 8.998 6,718 -0.27(-2.87%)
Dec 10, 2013 9.086 9.460 9.086 9.264 23,809 +0.31(+3.51%)
Dec 09, 2013 9.222 9.298 8.907 8.950 10,621 +0.16(+1.82%)
Dec 06, 2013 8.908 8.908 8.780 8.790 12,730 +0.05(+0.60%)
Dec 05, 2013 8.924 9.035 8.737 8.737 14,419 -0.40(-4.37%)
Dec 04, 2013 8.771 9.137 8.720 9.137 12,680 +0.44(+5.08%)
Dec 03, 2013 9.018 9.018 8.686 8.695 16,822 -0.24(-2.65%)
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.