Skip to main content

Global Silver Miners Ishares MSCI ETF (NY: SLVP )

10.08 +0.21 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 11.40 11.53 11.27 11.53 4,764 +0.13(+1.14%)
Jan 30, 2014 11.43 11.60 11.24 11.40 10,755 -0.34(-2.90%)
Jan 29, 2014 11.72 11.80 11.65 11.74 31,308 +0.24(+2.09%)
Jan 28, 2014 11.35 11.60 11.01 11.50 7,355 +0.20(+1.77%)
Jan 27, 2014 11.60 11.60 11.30 11.30 10,443 -0.34(-2.92%)
Jan 24, 2014 12.03 12.11 11.55 11.64 7,678 -0.37(-3.08%)
Jan 23, 2014 12.00 12.22 11.97 12.01 16,144 +0.29(+2.48%)
Jan 22, 2014 11.99 11.99 11.72 11.72 10,230 -0.27(-2.26%)
Jan 21, 2014 11.65 11.99 11.60 11.99 22,423 +0.34(+2.96%)
Jan 17, 2014 11.43 11.65 11.65 11.65 17,000 +0.34(+2.97%)
Jan 16, 2014 11.30 11.31 11.25 11.31 3,366 +0.11(+0.97%)
Jan 15, 2014 11.20 11.35 11.00 11.20 3,712 -0.00(-0.00%)
Jan 14, 2014 11.19 11.44 11.06 11.20 14,281 +0.04(+0.36%)
Jan 13, 2014 10.92 11.17 10.90 11.16 7,919 +0.24(+2.20%)
Jan 10, 2014 10.98 10.98 10.80 10.92 726 +0.37(+3.51%)
Jan 09, 2014 10.90 10.90 10.55 10.55 8,558 -0.27(-2.50%)
Jan 08, 2014 10.75 10.93 10.73 10.82 4,046 -0.03(-0.28%)
Jan 07, 2014 10.70 10.91 10.70 10.85 5,988 -0.05(-0.46%)
Jan 06, 2014 10.95 11.10 10.90 10.90 10,109 -0.13(-1.18%)
Jan 03, 2014 11.00 11.11 10.89 11.03 11,232 +0.12(+1.14%)
Jan 02, 2014 10.89 10.94 10.57 10.91 15,986 +0.40(+3.76%)
Dec 31, 2013 10.50 10.51 10.51 10.51 36,200 +0.18(+1.74%)
Dec 30, 2013 10.48 10.62 10.25 10.33 20,839 -0.14(-1.35%)
Dec 27, 2013 10.52 10.61 10.40 10.47 12,634 +0.22(+2.16%)
Dec 26, 2013 10.25 10.46 10.24 10.25 5,221 +0.07(+0.69%)
Dec 24, 2013 10.05 10.27 10.05 10.18 7,532 +0.26(+2.62%)
Dec 23, 2013 9.870 10.19 9.870 9.920 5,160 -0.10(-1.00%)
Dec 20, 2013 9.905 10.09 9.905 10.02 6,123 +0.04(+0.41%)
Dec 19, 2013 9.870 10.02 9.870 9.979 19,132 -0.14(-1.39%)
Dec 18, 2013 10.47 10.54 10.12 10.12 10,757 -0.47(-4.45%)
Dec 17, 2013 10.56 10.59 10.35 10.59 18,171 +0.09(+0.87%)
Dec 16, 2013 10.34 10.61 10.34 10.50 17,301 -0.02(-0.19%)
Dec 13, 2013 10.43 10.65 10.41 10.52 6,631 +0.11(+1.10%)
Dec 12, 2013 10.40 10.43 10.30 10.41 11,685 -0.18(-1.71%)
Dec 11, 2013 10.92 10.92 10.51 10.59 5,710 -0.31(-2.87%)
Dec 10, 2013 10.69 11.13 10.69 10.90 20,237 +0.37(+3.51%)
Dec 09, 2013 10.85 10.94 10.48 10.53 9,028 +0.19(+1.82%)
Dec 06, 2013 10.48 10.48 10.33 10.34 10,820 +0.06(+0.60%)
Dec 05, 2013 10.50 10.63 10.28 10.28 12,256 -0.47(-4.37%)
Dec 04, 2013 10.32 10.75 10.26 10.75 10,778 +0.52(+5.08%)
Dec 03, 2013 10.61 10.61 10.22 10.23 14,298 -0.28(-2.65%)
Dec 02, 2013 10.95 11.05 10.50 10.51 15,954 -0.54(-4.90%)
Nov 29, 2013 10.80 11.05 10.80 11.05 11,237 +0.35(+3.27%)
Nov 27, 2013 10.52 10.74 10.52 10.70 7,376 +0.06(+0.59%)
Nov 26, 2013 10.55 10.66 10.52 10.64 7,986 -0.05(-0.49%)
Nov 25, 2013 10.80 10.90 10.63 10.69 25,086 -0.14(-1.29%)
Nov 22, 2013 10.96 11.05 10.83 10.83 17,177 -0.13(-1.19%)
Nov 21, 2013 11.05 11.05 10.86 10.96 12,747 -0.09(-0.81%)
Nov 20, 2013 11.35 11.45 10.93 11.05 23,023 -0.56(-4.81%)
Nov 19, 2013 11.55 11.68 11.50 11.61 5,621 +0.12(+1.03%)
Nov 18, 2013 11.92 11.92 11.49 11.49 6,470 -0.24(-2.05%)
Nov 15, 2013 11.90 11.98 11.70 11.73 10,720 -0.01(-0.07%)
Nov 14, 2013 11.69 11.74 11.64 11.74 5,320 +0.24(+2.07%)
Nov 12, 2013 11.62 11.62 11.30 11.50 6,595 -0.05(-0.43%)
Nov 11, 2013 11.50 11.60 11.46 11.55 3,010 -0.14(-1.17%)
Nov 08, 2013 11.50 11.69 11.38 11.69 27,640 +0.02(+0.14%)
Nov 07, 2013 11.79 11.94 11.65 11.67 5,560 -0.46(-3.79%)
Nov 06, 2013 12.15 12.23 11.87 12.13 10,155 +0.23(+1.93%)
Nov 05, 2013 11.88 11.95 11.76 11.90 37,675 +0.00(+0.00%)
Nov 04, 2013 12.03 12.06 11.90 11.90 400 +0.09(+0.76%)
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.