Skip to main content

Global Silver Miners Ishares MSCI ETF (NY: SLVP )

10.80 -0.37 (-3.31%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 14.33 14.57 14.21 14.22 83,261 -0.08(-0.56%)
Mar 30, 2022 14.24 14.62 14.19 14.30 171,701 +0.09(+0.63%)
Mar 29, 2022 13.70 14.25 13.57 14.21 322,107 +0.08(+0.57%)
Mar 28, 2022 14.44 14.44 14.03 14.13 139,003 -0.61(-4.14%)
Mar 25, 2022 14.69 14.74 14.52 14.74 100,073 -0.02(-0.14%)
Mar 24, 2022 14.83 15.15 14.68 14.76 123,503 +0.10(+0.68%)
Mar 23, 2022 14.50 14.72 14.42 14.66 48,630 +0.17(+1.17%)
Mar 22, 2022 14.60 14.67 14.30 14.49 132,049 -0.19(-1.29%)
Mar 21, 2022 14.38 14.89 14.38 14.68 107,848 +0.28(+1.94%)
Mar 18, 2022 14.36 14.55 14.23 14.40 119,684 -0.12(-0.83%)
Mar 17, 2022 14.38 14.86 14.38 14.52 136,243 +0.35(+2.47%)
Mar 16, 2022 13.97 14.17 13.69 14.17 96,341 +0.07(+0.50%)
Mar 15, 2022 13.50 14.25 13.50 14.10 212,566 +0.16(+1.15%)
Mar 14, 2022 14.40 14.49 13.76 13.94 461,733 -0.76(-5.17%)
Mar 11, 2022 14.63 14.83 14.31 14.70 170,006 -0.21(-1.41%)
Mar 10, 2022 14.48 14.91 950,058 +0.29(+1.98%)
Mar 09, 2022 14.32 14.74 14.03 14.62 380,348 -0.16(-1.08%)
Mar 08, 2022 15.00 15.61 14.60 14.78 673,557 +0.15(+1.03%)
Mar 07, 2022 14.43 14.77 14.16 14.63 1,074,140 +0.29(+2.02%)
Mar 04, 2022 13.88 14.38 13.88 14.34 385,539 +0.42(+3.02%)
Mar 03, 2022 13.84 13.99 13.68 13.92 216,309 +0.04(+0.29%)
Mar 02, 2022 13.80 13.90 13.58 13.88 262,442 +0.00(+0.00%)
Mar 01, 2022 13.26 13.88 13.26 13.88 305,052 +0.86(+6.61%)
Feb 28, 2022 13.11 13.15 12.88 13.02 222,234 +0.03(+0.23%)
Feb 25, 2022 12.79 13.05 12.70 12.99 129,939 +0.12(+0.93%)
Feb 24, 2022 13.64 13.69 12.68 12.87 368,817 -0.41(-3.09%)
Feb 23, 2022 12.88 13.37 12.85 13.28 152,678 +0.45(+3.51%)
Feb 22, 2022 12.98 13.08 12.72 12.83 115,450 -0.06(-0.47%)
Feb 18, 2022 12.89 0 -0.38(-2.86%)
Feb 17, 2022 13.16 13.35 13.04 13.27 372,824 +0.20(+1.53%)
Feb 16, 2022 12.91 13.10 12.85 13.07 104,640 +0.23(+1.79%)
Feb 15, 2022 12.50 12.85 12.40 12.84 102,029 -0.05(-0.39%)
Feb 14, 2022 12.83 12.91 12.69 12.89 157,463 +0.21(+1.66%)
Feb 11, 2022 12.06 12.76 12.06 12.68 379,873 +0.67(+5.58%)
Feb 10, 2022 12.13 12.50 11.92 12.01 173,103 -0.29(-2.36%)
Feb 09, 2022 12.40 12.47 12.24 12.30 106,727 -0.04(-0.32%)
Feb 08, 2022 12.20 12.34 12.04 12.34 117,616 +0.18(+1.48%)
Feb 07, 2022 11.75 12.20 11.72 12.16 220,963 +0.55(+4.74%)
Feb 04, 2022 11.47 11.68 11.47 11.61 52,118 +0.07(+0.61%)
Feb 03, 2022 11.65 11.72 11.54 171,423 -0.27(-2.29%)
Feb 02, 2022 11.95 12.01 11.78 11.81 69,460 -0.16(-1.34%)
Feb 01, 2022 11.94 12.08 11.73 11.97 151,038 +0.19(+1.61%)
Jan 31, 2022 11.44 11.78 11.78 115,854 +0.42(+3.70%)
Jan 28, 2022 11.40 11.43 11.13 11.36 153,404 -0.09(-0.79%)
Jan 27, 2022 11.75 11.88 11.44 11.45 271,039 -0.47(-3.94%)
Jan 26, 2022 12.45 12.49 11.87 11.92 205,269 -0.64(-5.10%)
Jan 25, 2022 12.18 12.58 12.12 12.56 85,824 +0.21(+1.70%)
Jan 24, 2022 12.41 12.48 11.92 12.35 319,144 -0.34(-2.68%)
Jan 21, 2022 13.30 13.30 12.64 12.69 112,768 -0.48(-3.64%)
Jan 20, 2022 13.66 13.66 13.17 13.17 164,266 -0.25(-1.86%)
Jan 19, 2022 12.55 13.50 12.50 13.42 390,132 +1.04(+8.40%)
Jan 18, 2022 12.50 12.68 12.29 12.38 165,693 -0.06(-0.48%)
Jan 14, 2022 12.44 0 -0.22(-1.74%)
Jan 13, 2022 12.92 12.92 12.62 12.66 226,439 -0.14(-1.09%)
Jan 12, 2022 12.63 12.83 12.55 12.80 104,346 +0.26(+2.07%)
Jan 11, 2022 12.21 12.55 12.11 12.54 78,926 +0.33(+2.70%)
Jan 10, 2022 12.03 12.21 11.85 12.21 213,652 +0.21(+1.75%)
Jan 07, 2022 12.03 12.10 11.85 12.00 127,676 +0.04(+0.33%)
Jan 06, 2022 12.21 12.26 11.93 11.96 228,896 -0.41(-3.31%)
Jan 05, 2022 12.71 13.03 12.37 12.37 181,960 -0.33(-2.60%)
Jan 04, 2022 12.87 12.93 12.65 12.70 96,125 -0.01(-0.08%)
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.