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 )

13.41 +0.21 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2022 8.503 8.997 8.503 8.819 246,630 +0.24(+2.76%)
Sep 29, 2022 8.335 8.582 8.246 8.582 52,767 +0.09(+1.05%)
Sep 28, 2022 7.950 8.493 7.950 8.493 63,114 +0.61(+7.77%)
Sep 27, 2022 7.950 8.118 7.861 7.881 70,231 -0.02(-0.25%)
Sep 26, 2022 8.098 8.187 7.758 7.901 204,934 -0.24(-2.91%)
Sep 23, 2022 8.474 8.622 7.980 8.138 636,315 -0.54(-6.26%)
Sep 22, 2022 8.799 8.958 8.603 8.681 87,309 -0.14(-1.57%)
Sep 21, 2022 8.750 9.037 8.572 8.819 88,524 +0.05(+0.56%)
Sep 20, 2022 8.809 8.987 8.641 8.770 138,816 -0.26(-2.84%)
Sep 19, 2022 8.691 9.027 8.632 9.027 43,145 +0.17(+1.90%)
Sep 16, 2022 8.562 8.967 8.543 8.859 33,812 +0.10(+1.13%)
Sep 15, 2022 8.849 8.987 8.681 8.760 66,888 -0.24(-2.63%)
Sep 14, 2022 8.997 9.125 8.943 8.997 267,959 +0.00(+0.00%)
Sep 13, 2022 9.116 9.254 8.948 8.997 56,986 -0.40(-4.21%)
Sep 12, 2022 9.204 9.481 9.175 9.392 306,466 +0.34(+3.71%)
Sep 09, 2022 8.750 9.056 8.750 9.056 95,850 +0.32(+3.62%)
Sep 08, 2022 8.572 8.760 8.553 8.740 52,476 +0.05(+0.57%)
Sep 07, 2022 8.395 8.701 8.266 8.691 602,418 +0.35(+4.14%)
Sep 06, 2022 8.612 8.622 8.321 8.345 75,792 -0.12(-1.40%)
Sep 02, 2022 8.237 8.553 8.217 8.464 116,332 +0.29(+3.50%)
Sep 01, 2022 8.424 8.434 8.148 8.177 117,404 -0.35(-4.06%)
Aug 31, 2022 8.553 8.622 8.426 8.523 60,792 -0.07(-0.80%)
Aug 30, 2022 8.908 8.928 8.523 8.592 122,362 -0.27(-3.01%)
Aug 29, 2022 8.869 9.022 8.799 8.859 54,945 -0.11(-1.21%)
Aug 26, 2022 9.333 9.402 8.898 8.967 115,975 -0.43(-4.62%)
Aug 25, 2022 9.382 9.441 9.254 9.402 34,894 +0.06(+0.63%)
Aug 24, 2022 9.066 9.343 9.066 9.343 35,057 +0.18(+1.94%)
Aug 23, 2022 8.938 9.323 8.938 9.165 79,226 +0.22(+2.43%)
Aug 22, 2022 8.948 8.967 8.780 8.948 86,833 -0.08(-0.88%)
Aug 19, 2022 9.254 9.254 8.997 9.027 62,615 -0.28(-2.97%)
Aug 18, 2022 9.264 9.382 9.195 9.303 70,056 +0.02(+0.21%)
Aug 17, 2022 9.649 9.678 9.234 9.283 145,230 -0.51(-5.24%)
Aug 16, 2022 9.738 9.817 9.654 9.797 18,328 -0.02(-0.20%)
Aug 15, 2022 9.836 9.836 9.520 9.817 98,567 -0.19(-1.88%)
Aug 12, 2022 9.748 10.00 9.748 10.00 85,261 +0.28(+2.84%)
Aug 11, 2022 10.08 10.11 9.688 9.728 118,706 -0.49(-4.83%)
Aug 10, 2022 10.18 10.42 10.09 10.22 64,646 +0.11(+1.07%)
Aug 09, 2022 10.29 10.29 9.945 10.11 174,389 -0.08(-0.78%)
Aug 08, 2022 10.09 10.31 10.09 10.19 70,288 +0.22(+2.18%)
Aug 05, 2022 9.748 9.975 9.629 9.975 121,347 -0.11(-1.08%)
Aug 04, 2022 9.639 10.20 9.629 10.08 119,345 +0.48(+5.04%)
Aug 03, 2022 9.787 9.823 9.481 9.599 73,954 -0.21(-2.11%)
Aug 02, 2022 9.906 10.11 9.777 9.807 54,219 -0.14(-1.39%)
Aug 01, 2022 10.01 10.01 9.856 9.945 67,227 +0.00(+0.00%)
Jul 29, 2022 9.846 10.00 9.595 9.945 60,595 +0.16(+1.61%)
Jul 28, 2022 9.629 9.906 9.511 9.787 159,722 +0.42(+4.54%)
Jul 27, 2022 9.017 9.422 8.977 9.362 49,701 +0.34(+3.72%)
Jul 26, 2022 8.859 9.094 8.859 9.027 74,911 +0.12(+1.33%)
Jul 25, 2022 9.175 9.175 8.730 8.908 186,718 -0.19(-2.06%)
Jul 22, 2022 9.333 9.527 9.086 9.096 334,516 -0.07(-0.81%)
Jul 21, 2022 9.086 9.214 8.918 9.170 221,698 +0.14(+1.59%)
Jul 20, 2022 9.392 9.432 8.997 9.027 85,486 -0.25(-2.66%)
Jul 19, 2022 9.283 9.412 9.165 9.274 72,173 +0.10(+1.08%)
Jul 18, 2022 9.116 9.333 9.116 9.175 42,208 +0.16(+1.75%)
Jul 15, 2022 9.017 9.165 8.750 9.017 92,134 +0.03(+0.33%)
Jul 14, 2022 9.037 9.037 8.653 8.987 125,158 -0.33(-3.50%)
Jul 13, 2022 9.066 9.481 8.977 9.313 50,853 +0.27(+2.95%)
Jul 12, 2022 9.125 9.303 8.977 9.046 85,912 -0.15(-1.61%)
Jul 11, 2022 9.353 9.446 9.173 9.195 99,510 -0.14(-1.48%)
Jul 08, 2022 9.520 9.540 9.244 9.333 40,719 -0.11(-1.15%)
Jul 07, 2022 9.333 9.639 9.333 9.441 127,351 +0.20(+2.14%)
Jul 06, 2022 9.323 9.471 9.012 9.244 101,299 -0.12(-1.27%)
Jul 05, 2022 9.807 9.807 9.146 9.362 367,795 -0.59(-5.95%)
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.