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 (%)
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.