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 )

13.20 +0.32 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 4.591 4.768 4.591 4.768 7,123 +0.24(+5.41%)
Jan 28, 2016 4.662 4.688 4.523 4.523 1,896 -0.13(-2.78%)
Jan 27, 2016 4.494 4.652 4.494 4.652 5,718 +0.01(+0.18%)
Jan 26, 2016 4.379 4.652 4.379 4.644 8,454 +0.27(+6.16%)
Jan 25, 2016 4.441 4.496 4.358 4.375 13,227 -0.05(-1.20%)
Jan 22, 2016 4.388 4.503 4.317 4.428 7,136 +0.05(+1.11%)
Jan 21, 2016 4.298 4.388 4.168 4.379 26,692 +0.08(+1.86%)
Jan 20, 2016 4.308 4.317 4.052 4.299 13,348 -0.01(-0.33%)
Jan 19, 2016 4.564 4.564 4.295 4.313 33,713 -0.14(-3.06%)
Jan 15, 2016 4.582 4.450 4.450 4.450 31,034 -0.22(-4.72%)
Jan 14, 2016 4.644 4.750 4.591 4.670 50,601 -0.03(-0.57%)
Jan 13, 2016 4.662 4.820 4.644 4.697 8,761 +0.11(+2.31%)
Jan 12, 2016 4.768 4.792 4.547 4.591 35,425 -0.19(-3.88%)
Jan 11, 2016 5.103 5.103 4.760 4.776 86,759 -0.27(-5.42%)
Jan 08, 2016 5.094 5.121 4.971 5.050 30,815 -0.11(-2.05%)
Jan 07, 2016 5.112 5.165 5.032 5.156 32,072 +0.19(+3.73%)
Jan 06, 2016 5.050 5.097 4.971 4.971 4,130 -0.10(-1.91%)
Jan 05, 2016 5.103 5.165 4.962 5.068 16,941 +0.02(+0.35%)
Jan 04, 2016 5.032 5.151 4.953 5.050 11,967 +0.09(+1.78%)
Dec 31, 2015 4.997 4.962 4.962 4.962 18,575 -0.05(-1.06%)
Dec 30, 2015 5.015 5.041 4.944 5.015 12,086 -0.02(-0.35%)
Dec 29, 2015 5.218 5.218 4.997 5.032 48,027 -0.13(-2.56%)
Dec 28, 2015 5.015 5.297 5.015 5.165 64,554 +0.05(+1.04%)
Dec 24, 2015 5.165 5.112 5.112 5.112 25,824 +0.03(+0.61%)
Dec 23, 2015 5.018 5.146 4.997 5.081 22,584 +0.00(+0.08%)
Dec 22, 2015 4.962 5.077 4.948 5.077 382,293 +0.05(+1.05%)
Dec 21, 2015 4.962 5.103 4.906 5.024 22,849 +0.06(+1.12%)
Dec 18, 2015 4.986 5.030 4.968 4.968 12,246 +0.02(+0.36%)
Dec 17, 2015 5.017 5.030 4.871 4.950 29,248 -0.13(-2.61%)
Dec 16, 2015 5.039 5.136 5.039 5.083 11,898 +0.09(+1.77%)
Dec 15, 2015 5.030 5.109 4.986 4.994 19,296 -0.07(-1.31%)
Dec 14, 2015 5.233 5.233 5.030 5.061 18,108 -0.14(-2.63%)
Dec 11, 2015 5.197 5.197 5.074 5.197 15,709 -0.04(-0.67%)
Dec 10, 2015 5.136 5.309 5.083 5.233 8,613 +0.07(+1.37%)
Dec 09, 2015 5.189 5.309 5.150 5.162 5,230 +0.01(+0.17%)
Dec 08, 2015 5.241 5.241 5.131 5.153 18,911 -0.14(-2.67%)
Dec 07, 2015 5.471 5.506 5.206 5.294 30,345 -0.16(-2.92%)
Dec 04, 2015 5.409 5.488 5.409 5.454 3,755 +0.10(+1.94%)
Dec 03, 2015 5.365 5.365 5.295 5.350 2,683 +0.01(+0.21%)
Dec 02, 2015 5.374 5.391 5.267 5.339 35,422 -0.09(-1.62%)
Dec 01, 2015 5.276 5.427 5.238 5.427 10,246 +0.20(+3.88%)
Nov 30, 2015 5.233 5.326 5.206 5.224 8,277 -0.04(-0.82%)
Nov 27, 2015 5.189 5.267 5.180 5.267 4,080 -0.02(-0.35%)
Nov 25, 2015 5.277 5.286 5.286 5.286 4,759 +0.01(+0.17%)
Nov 24, 2015 5.206 5.277 5.199 5.277 14,860 +0.06(+1.19%)
Nov 23, 2015 5.189 5.221 5.074 5.215 30,602 +0.04(+0.68%)
Nov 20, 2015 5.339 5.347 5.171 5.180 11,007 -0.07(-1.34%)
Nov 19, 2015 5.206 5.330 5.158 5.250 50,337 +0.06(+1.19%)
Nov 18, 2015 5.100 5.189 5.030 5.189 5,448 +0.13(+2.62%)
Nov 17, 2015 5.233 5.233 4.977 5.056 21,417 -0.18(-3.37%)
Nov 16, 2015 5.213 5.241 5.175 5.233 12,875 +0.07(+1.37%)
Nov 13, 2015 5.100 5.162 5.100 5.162 5,277 +0.10(+1.92%)
Nov 12, 2015 5.136 5.224 5.065 5.065 20,822 -0.12(-2.25%)
Nov 11, 2015 5.162 5.215 5.136 5.182 22,899 +0.05(+1.07%)
Nov 10, 2015 5.189 5.250 5.127 5.127 9,463 -0.11(-2.19%)
Nov 09, 2015 5.171 5.250 5.136 5.241 15,661 +0.02(+0.29%)
Nov 06, 2015 5.339 5.339 5.215 5.226 30,448 -0.22(-3.99%)
Nov 05, 2015 5.594 5.594 5.400 5.443 25,479 -0.19(-3.31%)
Nov 04, 2015 5.631 5.683 5.604 5.630 12,681 +0.01(+0.16%)
Nov 03, 2015 5.542 5.691 5.542 5.621 11,153 +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.