Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

12.88 -0.34 (-2.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.38 16.47 15.70 15.78 568,678 +0.35(+2.26%)
Jan 28, 2021 15.51 15.93 14.93 15.43 739,838 +1.19(+8.37%)
Jan 27, 2021 14.93 14.97 14.15 14.24 329,173 -0.84(-5.59%)
Jan 26, 2021 15.09 15.21 15.02 15.08 160,738 +0.01(+0.06%)
Jan 25, 2021 15.55 15.55 14.91 15.07 310,594 -0.22(-1.46%)
Jan 22, 2021 15.09 15.43 14.96 15.29 218,722 -0.26(-1.68%)
Jan 21, 2021 15.89 15.90 15.33 15.56 246,040 -0.16(-1.05%)
Jan 20, 2021 15.15 15.84 15.03 15.72 163,640 +0.67(+4.44%)
Jan 19, 2021 15.19 15.19 14.94 15.05 304,475 +0.06(+0.39%)
Jan 15, 2021 15.65 15.70 14.95 14.99 363,161 -0.85(-5.38%)
Jan 14, 2021 15.85 16.09 15.77 15.85 251,833 -0.02(-0.12%)
Jan 13, 2021 16.39 16.45 15.84 15.87 309,568 -0.48(-2.96%)
Jan 12, 2021 16.37 16.37 15.99 16.35 219,227 +0.05(+0.30%)
Jan 11, 2021 16.43 16.55 16.28 16.30 303,045 -0.39(-2.32%)
Jan 08, 2021 17.59 17.64 16.42 16.69 1,014,480 -1.18(-6.62%)
Jan 07, 2021 18.10 18.13 17.67 17.87 280,590 -0.11(-0.59%)
Jan 06, 2021 17.82 18.06 17.50 17.98 317,145 +0.05(+0.27%)
Jan 05, 2021 18.04 18.10 17.50 17.93 285,842 +0.12(+0.65%)
Jan 04, 2021 17.26 17.84 17.23 17.82 422,284 +1.24(+7.49%)
Dec 31, 2020 16.57 16.57 16.57 200,991 -0.21(-1.27%)
Dec 30, 2020 16.09 16.82 16.09 16.79 200,991 +0.67(+4.15%)
Dec 29, 2020 16.21 16.33 16.00 16.12 96,487 -0.09(-0.54%)
Dec 28, 2020 16.48 16.57 16.13 16.21 226,219 +0.10(+0.61%)
Dec 24, 2020 15.88 16.11 15.80 16.11 41,165 +0.21(+1.34%)
Dec 23, 2020 15.91 16.00 15.80 15.90 59,231 +0.25(+1.61%)
Dec 22, 2020 16.30 16.47 15.56 15.64 271,314 -0.70(-4.27%)
Dec 21, 2020 16.25 16.49 16.05 16.34 254,927 +0.30(+1.87%)
Dec 18, 2020 16.57 16.57 16.03 16.04 234,301 -0.44(-2.65%)
Dec 17, 2020 16.12 16.48 16.01 16.48 369,948 +0.88(+5.62%)
Dec 16, 2020 15.36 15.66 15.18 15.60 255,248 +0.65(+4.34%)
Dec 15, 2020 14.52 14.96 14.52 14.95 65,487 +0.63(+4.36%)
Dec 14, 2020 14.83 14.83 14.30 14.33 145,842 -0.32(-2.20%)
Dec 11, 2020 14.74 14.88 14.59 14.65 78,513 -0.15(-1.02%)
Dec 10, 2020 14.81 15.08 14.71 14.80 42,372 +0.13(+0.90%)
Dec 09, 2020 14.98 15.12 14.53 14.67 151,400 -0.49(-3.24%)
Dec 08, 2020 15.39 15.39 15.14 15.16 68,163 -0.09(-0.62%)
Dec 07, 2020 14.76 15.40 14.76 15.25 114,167 +0.48(+3.26%)
Dec 04, 2020 14.84 15.01 14.76 14.77 83,698 -0.15(-1.01%)
Dec 03, 2020 15.02 15.05 14.78 14.92 57,061 -0.06(-0.38%)
Dec 02, 2020 14.94 15.02 14.69 14.98 75,447 +0.09(+0.63%)
Dec 01, 2020 14.53 14.88 14.47 14.88 184,365 +0.84(+5.99%)
Nov 30, 2020 13.70 14.08 13.63 14.04 174,493 +0.05(+0.34%)
Nov 27, 2020 13.82 14.01 13.70 14.00 137,133 +0.03(+0.20%)
Nov 25, 2020 13.78 14.13 13.75 13.97 90,575 +0.22(+1.58%)
Nov 24, 2020 13.70 13.90 13.42 13.75 205,409 -0.27(-1.95%)
Nov 23, 2020 14.51 14.58 13.91 14.02 425,016 -0.64(-4.38%)
Nov 20, 2020 14.57 14.92 14.55 14.67 193,108 +0.17(+1.17%)
Nov 19, 2020 14.44 14.61 14.37 14.50 262,128 -0.12(-0.84%)
Nov 18, 2020 15.00 15.13 14.58 14.62 258,846 -0.54(-3.55%)
Nov 17, 2020 15.28 15.42 15.07 15.16 153,568 -0.38(-2.43%)
Nov 16, 2020 15.47 15.64 15.34 15.54 162,316 +0.07(+0.43%)
Nov 13, 2020 15.59 15.85 15.44 15.47 189,299 +0.05(+0.31%)
Nov 12, 2020 15.18 15.68 15.18 15.42 191,335 +0.25(+1.62%)
Nov 11, 2020 15.14 15.36 15.07 15.18 196,025 -0.25(-1.59%)
Nov 10, 2020 15.87 15.90 15.36 15.42 184,455 -0.30(-1.92%)
Nov 09, 2020 16.34 16.43 15.40 15.73 710,582 -1.25(-7.35%)
Nov 06, 2020 16.90 17.08 16.60 16.97 385,053 +0.26(+1.58%)
Nov 05, 2020 15.67 16.75 15.67 16.71 495,615 +1.58(+10.43%)
Nov 04, 2020 15.69 15.71 15.12 15.13 136,856 -0.49(-3.15%)
Nov 03, 2020 15.33 15.70 15.33 15.62 180,732 +0.43(+2.80%)
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.