Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

13.41 +0.21 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 11.49 11.50 11.21 11.39 10,457 +0.13(+1.14%)
Feb 27, 2014 11.22 11.39 11.22 11.26 9,564 -0.00(-0.01%)
Feb 26, 2014 11.22 11.62 11.14 11.26 24,455 -0.36(-3.11%)
Feb 25, 2014 11.81 11.81 11.46 11.62 31,470 -0.23(-1.92%)
Feb 24, 2014 11.98 12.02 11.74 11.85 26,909 +0.12(+0.99%)
Feb 21, 2014 11.83 11.86 11.61 11.74 13,479 +0.01(+0.06%)
Feb 20, 2014 11.68 11.81 11.40 11.73 27,995 +0.36(+3.19%)
Feb 19, 2014 11.84 11.85 11.36 11.37 54,172 -0.42(-3.57%)
Feb 18, 2014 11.77 11.90 11.61 11.79 73,621 +0.26(+2.24%)
Feb 14, 2014 11.22 11.53 11.53 11.53 29,775 +0.31(+2.76%)
Feb 13, 2014 10.95 11.22 10.93 11.22 17,139 +0.47(+4.40%)
Feb 12, 2014 11.14 11.14 10.69 10.75 41,406 -0.21(-1.96%)
Feb 11, 2014 10.66 11.04 10.66 10.96 35,439 +0.40(+3.74%)
Feb 10, 2014 10.27 10.57 10.27 10.57 23,581 +0.46(+4.60%)
Feb 07, 2014 10.05 10.10 9.939 10.10 5,373 +0.21(+2.17%)
Feb 06, 2014 9.818 10.01 9.775 9.887 10,122 +0.07(+0.74%)
Feb 05, 2014 9.999 10.06 9.801 9.815 4,695 -0.04(-0.38%)
Feb 04, 2014 9.698 9.896 9.698 9.853 5,247 +0.24(+2.50%)
Feb 03, 2014 10.22 10.22 9.569 9.612 14,022 -0.30(-3.04%)
Jan 31, 2014 9.801 9.913 9.689 9.913 5,541 +0.11(+1.14%)
Jan 30, 2014 9.827 9.973 9.664 9.801 12,509 -0.29(-2.90%)
Jan 29, 2014 10.08 10.15 10.02 10.09 36,414 +0.21(+2.09%)
Jan 28, 2014 9.758 9.972 9.467 9.887 8,554 +0.17(+1.77%)
Jan 27, 2014 9.970 9.970 9.715 9.715 12,146 -0.29(-2.92%)
Jan 24, 2014 10.34 10.41 9.930 10.01 8,930 -0.32(-3.08%)
Jan 23, 2014 10.32 10.51 10.29 10.33 18,777 +0.25(+2.48%)
Jan 22, 2014 10.31 10.31 10.08 10.08 11,898 -0.23(-2.26%)
Jan 21, 2014 10.02 10.31 9.973 10.31 26,080 +0.30(+2.96%)
Jan 17, 2014 9.827 10.01 10.01 10.01 19,773 +0.29(+2.97%)
Jan 16, 2014 9.715 9.723 9.672 9.723 3,915 +0.09(+0.97%)
Jan 15, 2014 9.629 9.758 9.457 9.629 4,317 -0.00(-0.00%)
Jan 14, 2014 9.621 9.836 9.509 9.629 16,610 +0.03(+0.36%)
Jan 13, 2014 9.389 9.607 9.371 9.595 9,210 +0.21(+2.20%)
Jan 10, 2014 9.439 9.439 9.285 9.389 844 +0.32(+3.51%)
Jan 09, 2014 9.371 9.371 9.070 9.070 9,953 -0.23(-2.50%)
Jan 08, 2014 9.242 9.397 9.225 9.303 4,705 -0.03(-0.28%)
Jan 07, 2014 9.199 9.380 9.199 9.328 6,964 -0.04(-0.46%)
Jan 06, 2014 9.414 9.543 9.371 9.371 11,757 -0.11(-1.18%)
Jan 03, 2014 9.457 9.552 9.363 9.483 13,064 +0.11(+1.14%)
Jan 02, 2014 9.363 9.406 9.088 9.376 18,593 +0.34(+3.76%)
Dec 31, 2013 9.027 9.036 9.036 9.036 42,104 +0.15(+1.74%)
Dec 30, 2013 9.010 9.128 8.813 8.881 24,238 -0.12(-1.35%)
Dec 27, 2013 9.045 9.121 8.941 9.003 14,694 +0.19(+2.16%)
Dec 26, 2013 8.813 8.993 8.804 8.813 6,072 +0.06(+0.69%)
Dec 24, 2013 8.641 8.830 8.641 8.752 8,760 +0.22(+2.62%)
Dec 23, 2013 8.486 8.761 8.486 8.529 6,001 -0.09(-1.00%)
Dec 20, 2013 8.516 8.675 8.516 8.615 7,121 +0.04(+0.41%)
Dec 19, 2013 8.486 8.611 8.486 8.580 22,252 -0.12(-1.39%)
Dec 18, 2013 9.002 9.062 8.701 8.701 12,511 -0.30(-3.31%)
Dec 17, 2013 8.972 8.999 8.793 8.999 21,387 +0.08(+0.87%)
Dec 16, 2013 8.785 9.014 8.785 8.921 20,363 -0.02(-0.19%)
Dec 13, 2013 8.861 9.048 8.844 8.938 7,804 +0.10(+1.10%)
Dec 12, 2013 8.836 8.861 8.751 8.841 13,753 -0.15(-1.71%)
Dec 11, 2013 9.278 9.278 8.930 8.995 6,720 -0.27(-2.87%)
Dec 10, 2013 9.082 9.456 9.082 9.261 23,819 +0.31(+3.51%)
Dec 09, 2013 9.218 9.295 8.904 8.946 10,626 +0.16(+1.82%)
Dec 06, 2013 8.905 8.905 8.776 8.786 12,735 +0.05(+0.60%)
Dec 05, 2013 8.921 9.031 8.734 8.734 14,425 -0.40(-4.37%)
Dec 04, 2013 8.768 9.133 8.717 9.133 12,685 +0.44(+5.08%)
Dec 03, 2013 9.014 9.014 8.683 8.692 16,828 -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.