Skip to main content

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

Historical Prices

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.