Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

10.16 +0.28 (+2.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 9.320 9.320 9.210 9.280 41,500 -0.00(-0.05%)
Jun 27, 2019 9.310 9.340 9.258 9.284 30,525 -0.06(-0.60%)
Jun 26, 2019 9.290 9.417 9.098 9.340 66,159 -0.07(-0.74%)
Jun 25, 2019 9.510 9.680 9.340 9.410 224,066 -0.08(-0.81%)
Jun 24, 2019 9.250 9.500 9.240 9.486 153,599 +0.25(+2.67%)
Jun 21, 2019 9.220 9.246 9.080 9.240 54,700 +0.12(+1.32%)
Jun 20, 2019 8.980 9.170 8.940 9.120 107,030 +0.46(+5.31%)
Jun 19, 2019 8.520 8.720 8.500 8.660 28,146 +0.04(+0.46%)
Jun 18, 2019 8.720 8.850 8.560 8.620 77,470 +0.08(+0.94%)
Jun 17, 2019 8.600 8.600 8.400 8.540 23,001 +0.04(+0.47%)
Jun 14, 2019 8.550 8.660 8.430 8.500 20,400 -0.04(-0.47%)
Jun 13, 2019 8.570 8.620 8.420 8.540 23,017 +0.07(+0.89%)
Jun 12, 2019 8.480 8.500 8.459 8.465 9,144 +0.13(+1.62%)
Jun 11, 2019 8.260 8.360 8.150 8.330 19,822 +0.06(+0.73%)
Jun 10, 2019 8.360 8.360 8.109 8.270 66,204 -0.16(-1.90%)
Jun 07, 2019 8.440 8.540 8.390 8.430 20,200 +0.04(+0.46%)
Jun 06, 2019 8.490 8.502 8.361 8.391 164,388 +0.00(+0.01%)
Jun 05, 2019 8.420 8.559 8.360 8.390 26,907 +0.11(+1.33%)
Jun 04, 2019 8.120 8.326 8.120 8.280 19,494 -0.03(-0.36%)
Jun 03, 2019 8.270 8.370 8.090 8.310 153,805 +0.31(+3.88%)
May 31, 2019 7.880 8.050 7.820 8.000 30,500 +0.24(+3.09%)
May 30, 2019 7.656 7.790 7.656 7.760 13,241 +0.11(+1.44%)
May 29, 2019 7.570 7.660 7.570 7.650 15,142 +0.01(+0.13%)
May 28, 2019 7.640 7.670 7.620 7.640 3,987 -0.00(-0.00%)
May 24, 2019 7.698 7.700 7.640 7.640 15,300 -0.01(-0.13%)
May 23, 2019 7.550 7.700 7.550 7.650 30,632 -0.03(-0.39%)
May 22, 2019 7.910 7.910 7.650 7.680 39,309 -0.11(-1.41%)
May 21, 2019 7.800 7.830 7.750 7.790 13,793 -0.02(-0.26%)
May 20, 2019 7.860 7.891 7.801 7.810 11,456 -0.04(-0.51%)
May 17, 2019 7.800 7.850 7.758 7.850 27,500 +0.05(+0.64%)
May 16, 2019 7.974 7.974 7.800 7.800 24,440 -0.17(-2.13%)
May 15, 2019 7.930 8.041 7.930 7.970 6,511 +0.01(+0.13%)
May 14, 2019 8.130 8.130 7.950 7.960 10,639 -0.09(-1.12%)
May 13, 2019 8.040 8.080 7.830 8.050 32,166 +0.10(+1.26%)
May 10, 2019 8.060 8.060 7.900 7.950 29,300 -0.04(-0.50%)
May 09, 2019 8.100 8.132 7.990 7.990 22,932 -0.13(-1.55%)
May 08, 2019 8.220 8.290 8.100 8.116 20,510 -0.12(-1.47%)
May 07, 2019 8.200 8.285 8.110 8.237 19,088 +0.10(+1.19%)
May 06, 2019 8.140 8.186 8.100 8.140 10,624 -0.07(-0.85%)
May 03, 2019 8.030 8.250 8.030 8.210 18,100 +0.11(+1.36%)
May 02, 2019 8.300 8.310 8.100 8.100 57,170 -0.20(-2.41%)
May 01, 2019 8.320 8.480 8.300 8.300 32,622 -0.15(-1.83%)
Apr 30, 2019 8.420 8.510 8.420 8.455 9,244 +0.06(+0.75%)
Apr 29, 2019 8.450 8.470 8.341 8.392 21,528 -0.14(-1.59%)
Apr 26, 2019 8.420 8.567 8.388 8.528 16,400 +0.21(+2.50%)
Apr 25, 2019 8.410 8.431 8.220 8.320 21,891 +0.04(+0.48%)
Apr 24, 2019 8.220 8.400 8.220 8.280 20,305 +0.06(+0.69%)
Apr 23, 2019 8.300 8.330 8.060 8.223 37,171 -0.10(-1.16%)
Apr 22, 2019 8.430 8.555 8.320 8.320 29,999 -0.13(-1.54%)
Apr 18, 2019 8.730 8.730 8.393 8.450 79,800 -0.06(-0.71%)
Apr 17, 2019 8.630 8.807 8.430 8.510 61,714 -0.18(-2.07%)
Apr 16, 2019 8.730 8.846 8.660 8.690 37,385 -0.16(-1.75%)
Apr 15, 2019 8.740 8.846 8.740 8.845 14,216 +0.10(+1.09%)
Apr 12, 2019 8.860 8.955 8.750 8.750 52,800 -0.11(-1.24%)
Apr 11, 2019 9.000 9.046 8.858 8.860 33,733 -0.26(-2.85%)
Apr 10, 2019 9.230 9.230 9.110 9.120 15,005 -0.03(-0.33%)
Apr 09, 2019 9.170 9.190 9.130 9.150 14,895 -0.03(-0.32%)
Apr 08, 2019 9.190 9.206 9.090 9.180 20,064 +0.09(+0.99%)
Apr 05, 2019 9.040 9.117 9.030 9.090 13,200 +0.05(+0.59%)
Apr 04, 2019 8.810 9.070 8.810 9.036 15,771 +0.08(+0.91%)
Apr 03, 2019 9.020 9.090 8.850 8.955 43,089 -0.01(-0.15%)
Apr 02, 2019 8.850 9.030 8.804 8.968 59,399 +0.04(+0.43%)
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.