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 )

12.88 -0.34 (-2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jan 29, 2016 4.589 4.766 4.589 4.766 7,126 +0.24(+5.41%)
Jan 28, 2016 4.660 4.686 4.521 4.521 1,896 -0.13(-2.78%)
Jan 27, 2016 4.492 4.651 4.492 4.651 5,721 +0.01(+0.18%)
Jan 26, 2016 4.377 4.650 4.377 4.642 8,457 +0.27(+6.16%)
Jan 25, 2016 4.439 4.494 4.357 4.373 13,232 -0.05(-1.20%)
Jan 22, 2016 4.386 4.501 4.316 4.426 7,139 +0.05(+1.11%)
Jan 21, 2016 4.296 4.386 4.167 4.377 26,702 +0.08(+1.86%)
Jan 20, 2016 4.307 4.316 4.051 4.297 13,353 -0.01(-0.33%)
Jan 19, 2016 4.563 4.563 4.294 4.312 33,726 -0.14(-3.06%)
Jan 15, 2016 4.580 4.448 4.448 4.448 31,046 -0.22(-4.72%)
Jan 14, 2016 4.642 4.748 4.589 4.669 50,621 -0.03(-0.57%)
Jan 13, 2016 4.660 4.819 4.642 4.695 8,764 +0.11(+2.31%)
Jan 12, 2016 4.766 4.790 4.545 4.589 35,438 -0.19(-3.88%)
Jan 11, 2016 5.101 5.101 4.758 4.775 86,793 -0.27(-5.42%)
Jan 08, 2016 5.092 5.119 4.969 5.048 30,827 -0.11(-2.05%)
Jan 07, 2016 5.110 5.163 5.030 5.154 32,084 +0.19(+3.73%)
Jan 06, 2016 5.048 5.095 4.969 4.969 4,132 -0.10(-1.91%)
Jan 05, 2016 5.101 5.163 4.960 5.066 16,947 +0.02(+0.35%)
Jan 04, 2016 5.030 5.149 4.951 5.048 11,972 +0.09(+1.78%)
Dec 31, 2015 4.995 4.960 4.960 4.960 18,582 -0.05(-1.06%)
Dec 30, 2015 5.013 5.039 4.942 5.013 12,091 -0.02(-0.35%)
Dec 29, 2015 5.216 5.216 4.995 5.030 48,045 -0.13(-2.56%)
Dec 28, 2015 5.013 5.295 5.013 5.163 64,579 +0.05(+1.04%)
Dec 24, 2015 5.163 5.110 5.110 5.110 25,834 +0.03(+0.61%)
Dec 23, 2015 5.016 5.144 4.995 5.079 22,592 +0.00(+0.08%)
Dec 22, 2015 4.960 5.075 4.946 5.075 382,442 +0.05(+1.05%)
Dec 21, 2015 4.960 5.101 4.904 5.022 22,858 +0.06(+1.12%)
Dec 18, 2015 4.984 5.028 4.966 4.966 12,250 +0.02(+0.36%)
Dec 17, 2015 5.015 5.028 4.869 4.948 29,259 -0.13(-2.61%)
Dec 16, 2015 5.037 5.134 5.037 5.081 11,902 +0.09(+1.77%)
Dec 15, 2015 5.028 5.107 4.984 4.992 19,303 -0.07(-1.31%)
Dec 14, 2015 5.231 5.231 5.028 5.059 18,115 -0.14(-2.63%)
Dec 11, 2015 5.195 5.195 5.072 5.195 15,715 -0.04(-0.67%)
Dec 10, 2015 5.134 5.307 5.081 5.231 8,617 +0.07(+1.37%)
Dec 09, 2015 5.187 5.306 5.148 5.160 5,232 +0.01(+0.17%)
Dec 08, 2015 5.239 5.239 5.129 5.151 18,919 -0.14(-2.67%)
Dec 07, 2015 5.469 5.504 5.204 5.292 30,357 -0.16(-2.92%)
Dec 04, 2015 5.407 5.486 5.407 5.452 3,757 +0.10(+1.94%)
Dec 03, 2015 5.363 5.363 5.292 5.348 2,684 +0.01(+0.21%)
Dec 02, 2015 5.372 5.389 5.265 5.336 35,436 -0.09(-1.62%)
Dec 01, 2015 5.274 5.425 5.236 5.425 10,250 +0.20(+3.88%)
Nov 30, 2015 5.231 5.324 5.204 5.222 8,280 -0.04(-0.82%)
Nov 27, 2015 5.187 5.265 5.178 5.265 4,082 -0.02(-0.35%)
Nov 25, 2015 5.275 5.284 5.284 5.284 4,761 +0.01(+0.17%)
Nov 24, 2015 5.204 5.275 5.197 5.275 14,866 +0.06(+1.19%)
Nov 23, 2015 5.187 5.219 5.072 5.213 30,614 +0.04(+0.68%)
Nov 20, 2015 5.336 5.345 5.169 5.178 11,011 -0.07(-1.34%)
Nov 19, 2015 5.204 5.328 5.156 5.248 50,356 +0.06(+1.19%)
Nov 18, 2015 5.098 5.187 5.028 5.187 5,450 +0.13(+2.62%)
Nov 17, 2015 5.231 5.231 4.975 5.054 21,425 -0.18(-3.37%)
Nov 16, 2015 5.211 5.239 5.173 5.231 12,880 +0.07(+1.37%)
Nov 13, 2015 5.098 5.160 5.098 5.160 5,279 +0.10(+1.92%)
Nov 12, 2015 5.134 5.222 5.063 5.063 20,830 -0.12(-2.25%)
Nov 11, 2015 5.160 5.213 5.134 5.180 22,908 +0.05(+1.07%)
Nov 10, 2015 5.187 5.248 5.125 5.125 9,467 -0.11(-2.19%)
Nov 09, 2015 5.169 5.248 5.134 5.239 15,667 +0.02(+0.29%)
Nov 06, 2015 5.336 5.336 5.213 5.224 30,460 -0.22(-3.99%)
Nov 05, 2015 5.592 5.592 5.398 5.441 25,489 -0.19(-3.31%)
Nov 04, 2015 5.628 5.680 5.602 5.628 12,686 +0.01(+0.16%)
Nov 03, 2015 5.539 5.689 5.539 5.619 11,157 +0.01(+0.16%)
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.