Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

9.880 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 9.280 9.380 9.260 9.340 50,668 -0.08(-0.85%)
Oct 28, 2022 9.330 9.420 9.200 9.420 53,028 -0.07(-0.74%)
Oct 27, 2022 9.730 9.750 9.460 9.490 83,273 -0.22(-2.27%)
Oct 26, 2022 9.500 9.850 9.500 9.710 83,135 +0.28(+2.97%)
Oct 25, 2022 9.360 9.490 9.300 9.430 97,623 +0.15(+1.62%)
Oct 24, 2022 9.290 9.290 9.040 9.280 124,347 -0.12(-1.28%)
Oct 21, 2022 8.920 9.400 8.920 9.400 49,216 +0.46(+5.15%)
Oct 20, 2022 8.885 9.120 8.770 8.940 42,433 +0.17(+1.94%)
Oct 19, 2022 8.970 8.970 8.710 8.770 56,006 -0.34(-3.68%)
Oct 18, 2022 9.100 9.195 8.970 9.105 45,313 +0.08(+0.83%)
Oct 17, 2022 8.960 9.240 8.960 9.030 135,100 +0.24(+2.73%)
Oct 14, 2022 9.200 9.230 8.720 8.790 113,831 -0.50(-5.38%)
Oct 13, 2022 9.080 9.330 8.810 9.290 58,663 -0.12(-1.28%)
Oct 12, 2022 9.230 9.430 9.170 9.410 52,590 +0.19(+2.06%)
Oct 11, 2022 9.240 9.510 9.175 9.220 116,802 -0.08(-0.86%)
Oct 10, 2022 9.330 9.418 9.161 9.300 86,522 -0.11(-1.17%)
Oct 07, 2022 9.690 9.720 9.370 9.410 81,475 -0.55(-5.52%)
Oct 06, 2022 9.710 9.960 9.665 9.960 82,879 +0.24(+2.47%)
Oct 05, 2022 9.660 9.720 9.350 9.720 48,977 -0.14(-1.42%)
Oct 04, 2022 9.690 9.970 9.640 9.860 226,891 +0.30(+3.14%)
Oct 03, 2022 9.250 9.580 9.190 9.560 379,297 +0.63(+7.05%)
Sep 30, 2022 8.610 9.110 8.610 8.930 243,572 +0.24(+2.76%)
Sep 29, 2022 8.440 8.690 8.350 8.690 52,113 +0.09(+1.05%)
Sep 28, 2022 8.050 8.600 8.050 8.600 62,332 +0.62(+7.77%)
Sep 27, 2022 8.050 8.220 7.960 7.980 69,360 -0.02(-0.25%)
Sep 26, 2022 8.200 8.290 7.855 8.000 202,393 -0.24(-2.91%)
Sep 23, 2022 8.580 8.730 8.080 8.240 628,424 -0.55(-6.26%)
Sep 22, 2022 8.910 9.070 8.711 8.790 86,227 -0.14(-1.57%)
Sep 21, 2022 8.860 9.150 8.680 8.930 87,427 +0.05(+0.56%)
Sep 20, 2022 8.920 9.100 8.750 8.880 137,095 -0.26(-2.84%)
Sep 19, 2022 8.800 9.140 8.740 9.140 42,610 +0.17(+1.90%)
Sep 16, 2022 8.670 9.080 8.650 8.970 33,393 +0.10(+1.13%)
Sep 15, 2022 8.960 9.100 8.790 8.870 66,059 -0.24(-2.63%)
Sep 14, 2022 9.110 9.240 9.055 9.110 264,636 +0.00(+0.00%)
Sep 13, 2022 9.230 9.370 9.060 9.110 56,280 -0.40(-4.21%)
Sep 12, 2022 9.320 9.600 9.290 9.510 302,666 +0.34(+3.71%)
Sep 09, 2022 8.860 9.170 8.860 9.170 94,662 +0.32(+3.62%)
Sep 08, 2022 8.680 8.870 8.660 8.850 51,826 +0.05(+0.57%)
Sep 07, 2022 8.500 8.810 8.370 8.800 594,947 +0.35(+4.14%)
Sep 06, 2022 8.720 8.730 8.425 8.450 74,852 -0.12(-1.40%)
Sep 02, 2022 8.340 8.660 8.320 8.570 114,890 +0.29(+3.50%)
Sep 01, 2022 8.530 8.540 8.250 8.280 115,948 -0.35(-4.06%)
Aug 31, 2022 8.660 8.730 8.532 8.630 60,039 -0.07(-0.80%)
Aug 30, 2022 9.020 9.040 8.630 8.700 120,845 -0.27(-3.01%)
Aug 29, 2022 8.980 9.135 8.910 8.970 54,264 -0.11(-1.21%)
Aug 26, 2022 9.450 9.520 9.010 9.080 114,537 -0.44(-4.62%)
Aug 25, 2022 9.500 9.560 9.370 9.520 34,462 +0.06(+0.63%)
Aug 24, 2022 9.180 9.460 9.180 9.460 34,623 +0.18(+1.94%)
Aug 23, 2022 9.050 9.440 9.050 9.280 78,244 +0.22(+2.43%)
Aug 22, 2022 9.060 9.080 8.890 9.060 85,757 -0.08(-0.88%)
Aug 19, 2022 9.370 9.370 9.110 9.140 61,839 -0.28(-2.97%)
Aug 18, 2022 9.380 9.500 9.310 9.420 69,188 +0.02(+0.21%)
Aug 17, 2022 9.770 9.800 9.350 9.400 143,429 -0.52(-5.24%)
Aug 16, 2022 9.860 9.940 9.775 9.920 18,101 -0.02(-0.20%)
Aug 15, 2022 9.960 9.960 9.640 9.940 97,345 -0.19(-1.88%)
Aug 12, 2022 9.870 10.13 9.870 10.13 84,204 +0.28(+2.84%)
Aug 11, 2022 10.21 10.24 9.810 9.850 117,234 -0.50(-4.83%)
Aug 10, 2022 10.31 10.55 10.22 10.35 63,845 +0.11(+1.07%)
Aug 09, 2022 10.42 10.42 10.07 10.24 172,227 -0.08(-0.78%)
Aug 08, 2022 10.22 10.44 10.22 10.32 69,417 +0.22(+2.18%)
Aug 05, 2022 9.870 10.10 9.750 10.10 119,842 -0.11(-1.08%)
Aug 04, 2022 9.760 10.33 9.750 10.21 117,865 +0.49(+5.04%)
Aug 03, 2022 9.910 9.947 9.600 9.720 73,037 -0.21(-2.11%)
Aug 02, 2022 10.03 10.24 9.900 9.930 53,547 -0.14(-1.39%)
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.