Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

10.16 +0.28 (+2.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 8.330 8.435 8.435 8.435 6,334 +0.01(+0.11%)
Dec 30, 2014 8.618 8.618 8.272 8.426 46,012 +0.12(+1.39%)
Dec 29, 2014 8.281 8.349 8.060 8.310 51,029 -0.17(-2.04%)
Dec 26, 2014 8.493 8.493 8.281 8.484 4,757 +0.20(+2.44%)
Dec 24, 2014 8.012 8.281 8.281 8.281 2,388 +0.29(+3.61%)
Dec 23, 2014 8.147 8.204 7.877 7.993 33,847 -0.01(-0.10%)
Dec 22, 2014 8.421 8.421 7.954 8.001 95,957 -0.30(-3.65%)
Dec 19, 2014 8.301 8.426 8.226 8.304 8,445 +0.00(+0.03%)
Dec 18, 2014 8.185 8.301 8.021 8.301 11,046 +0.27(+3.37%)
Dec 17, 2014 7.665 8.030 7.559 8.030 26,731 +0.43(+5.64%)
Dec 16, 2014 8.102 8.139 7.601 7.601 13,212 -0.12(-1.59%)
Dec 15, 2014 8.149 8.149 7.648 7.724 28,713 -0.49(-5.98%)
Dec 12, 2014 8.356 8.356 8.149 8.215 6,594 -0.05(-0.57%)
Dec 11, 2014 8.545 8.545 8.262 8.262 11,483 -0.23(-2.67%)
Dec 10, 2014 8.725 8.734 8.489 8.489 8,717 -0.19(-2.18%)
Dec 09, 2014 8.508 8.687 8.508 8.678 14,134 +0.35(+4.20%)
Dec 08, 2014 8.375 8.413 8.130 8.328 8,453 -0.05(-0.56%)
Dec 05, 2014 8.347 8.404 8.244 8.375 12,317 -0.03(-0.34%)
Dec 04, 2014 8.564 8.621 8.404 8.404 13,127 -0.26(-3.05%)
Dec 03, 2014 8.659 8.772 8.640 8.668 5,205 +0.27(+3.26%)
Dec 02, 2014 8.640 8.640 8.356 8.394 10,423 -0.41(-4.61%)
Dec 01, 2014 8.508 8.828 8.460 8.800 14,512 +0.48(+5.79%)
Nov 28, 2014 8.857 8.857 8.310 8.319 20,825 -0.73(-8.03%)
Nov 26, 2014 9.282 9.045 9.045 9.045 5,824 -0.16(-1.75%)
Nov 25, 2014 8.829 9.206 8.829 9.206 14,459 +0.61(+7.14%)
Nov 24, 2014 8.970 9.065 8.593 8.593 12,648 -0.44(-4.91%)
Nov 21, 2014 9.055 9.225 8.929 9.036 6,104 +0.10(+1.16%)
Nov 20, 2014 8.847 8.970 8.725 8.932 16,348 +0.13(+1.50%)
Nov 19, 2014 9.235 9.235 8.725 8.800 108,949 -0.28(-3.12%)
Nov 18, 2014 8.923 9.084 8.904 9.084 11,493 +0.35(+4.00%)
Nov 17, 2014 8.545 8.923 8.545 8.734 21,002 +0.16(+1.87%)
Nov 14, 2014 7.969 8.574 7.969 8.574 12,794 +0.48(+5.95%)
Nov 13, 2014 8.234 8.319 8.092 8.092 16,157 -0.09(-1.10%)
Nov 12, 2014 8.309 8.347 8.149 8.182 6,721 -0.13(-1.53%)
Nov 11, 2014 7.979 8.375 7.979 8.309 5,671 +0.38(+4.85%)
Nov 10, 2014 8.366 8.366 7.913 7.925 22,010 -0.43(-5.16%)
Nov 07, 2014 7.913 8.356 7.913 8.356 23,702 +0.52(+6.63%)
Nov 06, 2014 7.696 7.941 7.563 7.837 22,047 +0.25(+3.36%)
Nov 05, 2014 7.818 7.884 7.582 7.582 28,560 -0.30(-3.83%)
Nov 04, 2014 8.205 8.205 7.875 7.884 38,200 -0.35(-4.24%)
Nov 03, 2014 7.941 8.234 7.928 8.234 17,066 +0.25(+3.07%)
Oct 31, 2014 8.460 8.460 7.884 7.988 39,722 -0.35(-4.19%)
Oct 30, 2014 8.810 8.810 8.281 8.338 91,030 -0.47(-5.36%)
Oct 29, 2014 9.178 9.178 8.810 8.810 12,876 -0.36(-3.91%)
Oct 28, 2014 9.159 9.187 8.951 9.169 72,933 +0.24(+2.64%)
Oct 27, 2014 9.102 9.165 8.904 8.932 71,471 -0.23(-2.53%)
Oct 24, 2014 9.159 9.165 9.074 9.165 3,289 -0.02(-0.25%)
Oct 23, 2014 9.121 9.187 8.970 9.187 41,250 +0.12(+1.35%)
Oct 22, 2014 9.414 9.414 9.065 9.065 26,607 -0.38(-4.00%)
Oct 21, 2014 9.433 9.442 9.296 9.442 5,340 +0.06(+0.60%)
Oct 20, 2014 9.414 9.442 9.320 9.386 27,266 +0.12(+1.33%)
Oct 17, 2014 9.357 9.546 9.263 9.263 6,386 -0.23(-2.39%)
Oct 16, 2014 9.490 9.556 9.442 9.490 2,774 +0.01(+0.10%)
Oct 15, 2014 9.263 9.527 9.263 9.480 12,794 +0.17(+1.83%)
Oct 14, 2014 9.442 9.442 9.291 9.310 3,131 -0.06(-0.67%)
Oct 13, 2014 9.150 9.490 9.150 9.373 25,349 +0.30(+3.29%)
Oct 10, 2014 9.244 9.349 8.989 9.074 16,057 -0.15(-1.64%)
Oct 09, 2014 9.593 9.612 9.135 9.225 40,327 -0.33(-3.46%)
Oct 08, 2014 8.980 9.556 8.810 9.556 29,511 +0.58(+6.42%)
Oct 07, 2014 9.320 9.329 8.942 8.980 17,583 -0.26(-2.76%)
Oct 06, 2014 9.065 9.386 9.065 9.235 26,371 +0.18(+1.98%)
Oct 03, 2014 9.348 9.366 9.046 9.055 34,771 -0.42(-4.39%)
Oct 02, 2014 9.669 9.678 9.348 9.471 16,100 -0.04(-0.40%)
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.