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 )

11.31 -0.09 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 03, 2024 11.40 11.43 11.27 11.31 57,322 -0.09(-0.79%)
May 02, 2024 11.41 11.45 11.27 11.40 38,496 +0.07(+0.62%)
May 01, 2024 11.37 11.72 11.31 11.33 54,018 +0.02(+0.18%)
Apr 30, 2024 11.50 11.65 11.26 11.31 81,857 -0.52(-4.40%)
Apr 29, 2024 11.87 11.97 11.78 11.83 84,516 -0.03(-0.25%)
Apr 26, 2024 11.92 11.98 11.70 11.86 234,726 -0.01(-0.08%)
Apr 25, 2024 11.57 11.95 11.40 11.87 229,486 +0.26(+2.24%)
Apr 24, 2024 11.49 11.63 11.40 11.61 282,980 +0.10(+0.87%)
Apr 23, 2024 11.14 11.56 11.12 11.51 584,791 +0.29(+2.58%)
Apr 22, 2024 11.35 11.53 11.10 11.22 671,277 -0.55(-4.67%)
Apr 19, 2024 11.67 11.86 11.67 11.77 160,659 +0.10(+0.86%)
Apr 18, 2024 11.81 11.81 11.60 11.67 118,202 +0.05(+0.43%)
Apr 17, 2024 11.57 11.83 11.46 11.62 156,413 +0.17(+1.48%)
Apr 16, 2024 11.40 11.50 11.21 11.45 896,885 -0.27(-2.30%)
Apr 15, 2024 12.02 12.09 11.53 11.72 203,630 -0.11(-0.93%)
Apr 12, 2024 12.40 12.60 11.72 11.83 441,514 -0.26(-2.15%)
Apr 11, 2024 12.17 12.19 11.78 12.09 586,696 +0.13(+1.09%)
Apr 10, 2024 11.92 12.11 11.51 11.96 232,243 -0.19(-1.56%)
Apr 09, 2024 12.09 12.25 12.02 12.15 338,728 +0.32(+2.70%)
Apr 08, 2024 11.99 12.07 11.63 11.83 1,039,874 +0.09(+0.77%)
Apr 05, 2024 11.34 11.76 11.24 11.74 283,720 +0.46(+4.08%)
Apr 04, 2024 11.38 11.53 11.20 11.28 227,268 -0.10(-0.88%)
Apr 03, 2024 10.78 11.40 10.71 11.38 465,836 +0.71(+6.65%)
Apr 02, 2024 10.42 10.69 10.32 10.67 230,422 +0.25(+2.40%)
Apr 01, 2024 10.39 10.47 10.23 10.42 185,796 +0.26(+2.56%)
Mar 28, 2024 10.00 10.21 9.850 10.16 310,400 +0.28(+2.83%)
Mar 27, 2024 9.580 9.880 9.540 9.880 82,681 +0.39(+4.11%)
Mar 26, 2024 9.680 9.680 9.490 9.490 86,168 -0.03(-0.32%)
Mar 25, 2024 9.500 9.720 9.500 9.520 54,710 +0.03(+0.32%)
Mar 22, 2024 9.500 9.680 9.410 9.490 71,363 -0.12(-1.25%)
Mar 21, 2024 9.820 9.845 9.580 9.610 89,959 -0.03(-0.31%)
Mar 20, 2024 9.200 9.760 9.200 9.640 173,553 +0.43(+4.67%)
Mar 19, 2024 9.420 9.430 9.210 9.210 170,877 -0.33(-3.46%)
Mar 18, 2024 9.610 9.650 9.500 9.540 33,304 -0.11(-1.14%)
Mar 15, 2024 9.430 9.650 9.400 9.650 67,324 +0.17(+1.79%)
Mar 14, 2024 9.530 9.560 9.420 9.480 33,065 -0.05(-0.52%)
Mar 13, 2024 9.275 9.620 9.275 9.530 166,124 +0.23(+2.47%)
Mar 12, 2024 9.320 9.320 9.170 9.300 82,211 -0.07(-0.75%)
Mar 11, 2024 9.100 9.500 9.100 9.370 109,329 +0.28(+3.08%)
Mar 08, 2024 9.210 9.330 9.090 9.090 153,385 -0.06(-0.66%)
Mar 07, 2024 8.990 9.180 8.960 9.150 144,123 +0.21(+2.35%)
Mar 06, 2024 8.840 9.050 8.840 8.940 116,870 +0.16(+1.82%)
Mar 05, 2024 8.820 8.910 8.750 8.780 118,296 +0.01(+0.11%)
Mar 04, 2024 8.530 8.810 8.530 8.770 125,536 +0.31(+3.66%)
Mar 01, 2024 8.180 8.520 8.114 8.460 98,557 +0.28(+3.42%)
Feb 29, 2024 8.170 8.280 8.140 8.180 118,708 +0.17(+2.12%)
Feb 28, 2024 8.100 8.148 8.010 8.010 98,771 -0.17(-2.13%)
Feb 27, 2024 8.250 8.250 8.120 8.184 59,688 +0.02(+0.30%)
Feb 26, 2024 8.170 8.205 8.120 8.160 39,941 -0.13(-1.57%)
Feb 23, 2024 8.220 8.320 8.100 8.290 59,499 +0.12(+1.47%)
Feb 22, 2024 8.300 8.330 8.170 8.170 43,371 -0.19(-2.27%)
Feb 21, 2024 8.330 8.360 8.230 8.360 69,420 +0.00(+0.00%)
Feb 20, 2024 8.450 8.482 8.310 8.360 137,169 -0.09(-1.07%)
Feb 16, 2024 8.370 8.540 8.290 8.450 221,476 +0.07(+0.84%)
Feb 15, 2024 8.330 8.470 8.300 8.380 156,095 +0.21(+2.57%)
Feb 14, 2024 8.070 8.200 8.050 8.170 145,886 +0.12(+1.49%)
Feb 13, 2024 8.340 8.340 8.020 8.050 165,286 -0.56(-6.50%)
Feb 12, 2024 8.490 8.653 8.480 8.610 26,409 +0.13(+1.53%)
Feb 09, 2024 8.520 8.550 8.430 8.480 75,753 -0.09(-1.05%)
Feb 08, 2024 8.590 8.610 8.540 8.570 48,676 -0.03(-0.35%)
Feb 07, 2024 8.710 8.720 8.600 8.600 52,783 -0.14(-1.60%)
Feb 06, 2024 8.620 8.790 8.610 8.740 28,300 +0.16(+1.86%)
Feb 05, 2024 8.700 8.850 8.560 8.580 228,540 -0.25(-2.83%)
Feb 02, 2024 8.930 8.930 8.730 8.830 41,286 -0.24(-2.65%)
Feb 01, 2024 8.870 9.130 8.870 9.070 55,649 +0.23(+2.60%)
Jan 31, 2024 8.930 9.090 8.800 8.840 187,825 -0.12(-1.34%)
Jan 30, 2024 9.070 9.070 8.910 8.960 168,282 -0.08(-0.88%)
Jan 29, 2024 8.950 9.095 8.882 9.040 56,070 +0.09(+1.01%)
Jan 26, 2024 9.020 9.020 8.900 8.950 63,651 -0.02(-0.22%)
Jan 25, 2024 8.990 9.000 8.870 8.970 38,764 +0.12(+1.36%)
Jan 24, 2024 9.060 9.100 8.800 8.850 58,682 -0.12(-1.34%)
Jan 23, 2024 8.900 9.000 8.840 8.970 52,483 +0.15(+1.70%)
Jan 22, 2024 8.740 8.920 8.740 8.820 75,782 -0.02(-0.23%)
Jan 19, 2024 8.800 8.890 8.690 8.840 189,924 +0.04(+0.45%)
Jan 18, 2024 8.910 8.910 8.720 8.800 45,930 -0.08(-0.90%)
Jan 17, 2024 9.140 9.160 8.840 8.880 127,718 -0.33(-3.58%)
Jan 16, 2024 9.455 9.475 9.210 9.210 95,644 -0.39(-4.06%)
Jan 12, 2024 9.460 9.770 9.460 9.600 75,805 +0.30(+3.23%)
Jan 11, 2024 9.480 9.500 9.161 9.300 137,813 -0.17(-1.80%)
Jan 10, 2024 9.470 9.530 9.380 9.470 40,993 -0.03(-0.32%)
Jan 09, 2024 9.630 9.700 9.500 9.500 37,197 -0.13(-1.35%)
Jan 08, 2024 9.550 9.700 9.550 9.630 58,037 -0.02(-0.21%)
Jan 05, 2024 9.620 9.884 9.610 9.650 49,667 +0.01(+0.10%)
Jan 04, 2024 9.600 9.700 9.570 9.640 49,659 -0.01(-0.10%)
Jan 03, 2024 9.860 9.860 9.620 9.650 67,651 -0.37(-3.69%)
Jan 02, 2024 10.14 10.24 9.960 10.02 126,187 -0.16(-1.57%)
Dec 29, 2023 10.16 10.26 10.15 10.18 124,463 -0.17(-1.64%)
Dec 28, 2023 10.49 10.63 10.34 10.35 49,544 -0.23(-2.17%)
Dec 27, 2023 10.54 10.64 10.48 10.58 113,508 +0.12(+1.15%)
Dec 26, 2023 10.41 10.47 10.33 10.46 136,745 +0.03(+0.29%)
Dec 22, 2023 10.44 10.72 10.38 10.43 185,750 +0.11(+1.07%)
Dec 21, 2023 10.17 10.34 10.17 10.32 73,503 +0.22(+2.18%)
Dec 20, 2023 10.28 10.39 10.10 10.10 135,192 -0.29(-2.79%)
Dec 19, 2023 10.08 10.49 10.08 10.39 65,871 +0.28(+2.77%)
Dec 18, 2023 10.33 10.33 10.02 10.11 88,947 -0.10(-0.98%)
Dec 15, 2023 10.30 10.30 10.14 10.21 80,065 -0.06(-0.58%)
Dec 14, 2023 10.37 10.54 10.21 10.27 68,651 +0.15(+1.48%)
Dec 13, 2023 9.460 10.15 9.460 10.12 100,794 +0.60(+6.30%)
Dec 12, 2023 9.840 9.840 9.460 9.520 73,961 -0.22(-2.26%)
Dec 11, 2023 9.650 9.780 9.510 9.740 45,536 -0.04(-0.41%)
Dec 08, 2023 9.750 9.950 9.660 9.780 63,690 -0.18(-1.81%)
Dec 07, 2023 10.00 10.00 9.900 9.960 59,426 -0.05(-0.50%)
Dec 06, 2023 10.11 10.18 10.00 10.01 46,367 -0.04(-0.40%)
Dec 05, 2023 10.21 10.21 9.910 10.05 138,615 -0.20(-1.95%)
Dec 04, 2023 10.37 10.37 10.16 10.25 93,506 -0.22(-2.10%)
Dec 01, 2023 10.08 10.49 10.08 10.47 113,135 +0.27(+2.65%)
Nov 30, 2023 10.11 10.20 9.985 10.20 95,621 +0.05(+0.49%)
Nov 29, 2023 10.12 10.15 10.03 10.15 44,028 +0.10(+1.00%)
Nov 28, 2023 9.760 10.07 9.760 10.05 81,697 +0.29(+2.97%)
Nov 27, 2023 9.730 9.810 9.600 9.760 94,089 +0.23(+2.41%)
Nov 24, 2023 9.380 9.594 9.370 9.530 35,841 +0.19(+2.03%)
Nov 22, 2023 9.450 9.490 9.340 9.340 66,153 -0.12(-1.27%)
Nov 21, 2023 9.420 9.570 9.420 9.460 83,653 +0.24(+2.60%)
Nov 20, 2023 9.265 9.265 9.158 9.220 36,218 -0.04(-0.43%)
Nov 17, 2023 9.270 9.330 9.170 9.260 35,914 +0.03(+0.33%)
Nov 16, 2023 9.040 9.400 9.040 9.230 98,853 +0.19(+2.16%)
Nov 15, 2023 9.080 9.080 8.890 9.035 87,724 +0.10(+1.06%)
Nov 14, 2023 8.530 8.990 8.530 8.940 58,933 +0.53(+6.30%)
Nov 13, 2023 8.420 8.550 8.367 8.410 34,762 -0.01(-0.12%)
Nov 10, 2023 8.570 8.570 8.370 8.420 101,655 -0.13(-1.52%)
Nov 09, 2023 8.610 8.860 8.543 8.550 59,533 -0.08(-0.93%)
Nov 08, 2023 9.000 9.000 8.550 8.630 73,206 -0.26(-2.92%)
Nov 07, 2023 9.050 9.050 8.720 8.890 113,775 -0.21(-2.31%)
Nov 06, 2023 9.250 9.250 9.090 9.100 36,655 -0.11(-1.19%)
Nov 03, 2023 8.820 9.290 8.820 9.210 44,662 +0.51(+5.86%)
Nov 02, 2023 8.800 8.800 8.570 8.700 53,396 +0.01(+0.12%)
Nov 01, 2023 8.640 8.760 8.560 8.690 40,060 -0.01(-0.11%)
Oct 31, 2023 8.790 8.970 8.630 8.700 76,921 -0.23(-2.58%)
Oct 30, 2023 9.110 9.240 8.890 8.930 53,035 -0.04(-0.45%)
Oct 27, 2023 8.790 8.970 8.720 8.970 58,492 +0.16(+1.82%)
Oct 26, 2023 8.890 8.890 8.650 8.810 56,674 -0.04(-0.45%)
Oct 25, 2023 8.960 9.050 8.830 8.850 23,231 -0.12(-1.34%)
Oct 24, 2023 8.840 9.030 8.840 8.970 22,018 -0.01(-0.11%)
Oct 23, 2023 9.110 9.110 8.770 8.980 30,196 -0.15(-1.64%)
Oct 20, 2023 9.160 9.370 9.090 9.130 78,741 +0.04(+0.44%)
Oct 19, 2023 9.100 9.120 8.800 9.090 59,605 -0.02(-0.22%)
Oct 18, 2023 9.280 9.400 9.050 9.110 66,622 -0.05(-0.55%)
Oct 17, 2023 9.020 9.180 8.945 9.160 44,056 +0.21(+2.35%)
Oct 16, 2023 8.850 9.000 8.820 8.950 235,336 +0.04(+0.45%)
Oct 13, 2023 8.600 8.980 8.600 8.910 53,501 +0.48(+5.69%)
Oct 12, 2023 8.770 8.770 8.366 8.430 49,936 -0.32(-3.66%)
Oct 11, 2023 8.710 8.750 8.570 8.750 25,158 +0.16(+1.86%)
Oct 10, 2023 8.610 8.610 8.500 8.590 269,879 +0.09(+1.06%)
Oct 09, 2023 8.470 8.590 8.450 8.500 117,256 +0.13(+1.55%)
Oct 06, 2023 8.160 8.435 8.151 8.370 77,942 +0.17(+2.07%)
Oct 05, 2023 8.160 8.200 8.100 8.200 137,590 +0.05(+0.63%)
Oct 04, 2023 8.210 8.210 8.040 8.148 99,084 -0.11(-1.35%)
Oct 03, 2023 8.190 8.290 8.110 8.260 45,931 +0.06(+0.73%)
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.