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 )

11.67 +0.05 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
Dec 31, 2019 11.41 11.45 11.20 11.23 157,700 -0.02(-0.18%)
Dec 30, 2019 10.99 11.28 10.99 11.25 104,260 +0.23(+2.09%)
Dec 27, 2019 11.17 11.20 11.01 11.02 84,100 -0.13(-1.17%)
Dec 26, 2019 11.04 11.23 10.97 11.15 279,897 +0.19(+1.73%)
Dec 24, 2019 10.75 10.98 10.65 10.96 92,600 +0.38(+3.59%)
Dec 23, 2019 10.22 10.60 10.20 10.58 93,543 +0.38(+3.73%)
Dec 20, 2019 10.41 10.46 10.16 10.20 196,700 -0.11(-1.07%)
Dec 19, 2019 10.27 10.34 10.25 10.31 49,858 -0.03(-0.29%)
Dec 18, 2019 10.33 10.35 10.20 10.34 139,123 +0.01(+0.10%)
Dec 17, 2019 10.32 10.35 10.26 10.33 58,916 -0.02(-0.19%)
Dec 16, 2019 10.62 10.62 10.34 10.35 53,773 -0.28(-2.63%)
Dec 13, 2019 10.39 10.65 10.39 10.63 84,700 +0.16(+1.53%)
Dec 12, 2019 10.55 10.63 10.43 10.47 34,478 +0.02(+0.23%)
Dec 11, 2019 10.40 10.52 10.35 10.45 59,581 +0.15(+1.42%)
Dec 10, 2019 10.20 10.35 10.20 10.30 69,572 +0.10(+0.98%)
Dec 09, 2019 10.27 10.31 10.16 10.20 55,521 -0.06(-0.58%)
Dec 06, 2019 10.44 10.44 10.25 10.26 95,900 -0.32(-3.02%)
Dec 05, 2019 10.44 10.67 10.44 10.58 213,872 +0.10(+0.91%)
Dec 04, 2019 10.40 10.51 10.39 10.48 58,221 -0.01(-0.10%)
Dec 03, 2019 10.31 10.53 10.31 10.49 61,164 +0.29(+2.84%)
Dec 02, 2019 10.15 10.29 10.12 10.21 46,938 +0.05(+0.49%)
Nov 29, 2019 9.960 10.20 9.960 10.15 45,000 +0.23(+2.27%)
Nov 27, 2019 10.00 10.00 9.833 9.930 25,200 -0.13(-1.30%)
Nov 26, 2019 9.790 10.07 9.790 10.06 60,953 +0.25(+2.55%)
Nov 25, 2019 9.900 9.946 9.801 9.810 44,782 -0.14(-1.37%)
Nov 22, 2019 10.05 10.05 9.890 9.946 197,700 -0.03(-0.34%)
Nov 21, 2019 10.22 10.23 9.980 9.980 43,552 -0.23(-2.25%)
Nov 20, 2019 10.21 10.22 10.11 10.21 30,401 +0.07(+0.69%)
Nov 19, 2019 10.25 10.29 10.11 10.14 157,991 -0.04(-0.44%)
Nov 18, 2019 10.00 10.22 10.00 10.19 40,982 +0.18(+1.75%)
Nov 15, 2019 10.05 10.11 10.01 10.01 98,000 -0.04(-0.40%)
Nov 14, 2019 10.09 10.09 9.990 10.05 29,922 +0.01(+0.10%)
Nov 13, 2019 10.01 10.10 10.00 10.04 14,987 +0.10(+1.01%)
Nov 12, 2019 9.920 9.970 9.750 9.940 31,372 +0.03(+0.30%)
Nov 11, 2019 9.940 9.950 9.800 9.910 38,674 +0.03(+0.30%)
Nov 08, 2019 9.750 10.03 9.750 9.880 50,300 +0.04(+0.41%)
Nov 07, 2019 10.11 10.11 9.760 9.840 149,374 -0.28(-2.72%)
Nov 06, 2019 10.07 10.17 9.950 10.12 74,316 +0.06(+0.55%)
Nov 05, 2019 10.06 10.14 9.890 10.06 82,630 -0.13(-1.28%)
Nov 04, 2019 10.37 10.37 10.19 10.19 42,760 -0.17(-1.64%)
Nov 01, 2019 10.26 10.36 10.17 10.36 83,800 +0.14(+1.37%)
Oct 31, 2019 10.10 10.30 10.08 10.22 101,427 +0.24(+2.45%)
Oct 30, 2019 9.940 10.00 9.765 9.976 84,117 +0.15(+1.48%)
Oct 29, 2019 9.750 9.942 9.706 9.830 49,036 +0.04(+0.41%)
Oct 28, 2019 9.930 9.930 9.720 9.790 35,642 -0.16(-1.56%)
Oct 25, 2019 9.900 10.16 9.840 9.945 81,200 +0.17(+1.69%)
Oct 24, 2019 9.580 9.800 9.580 9.780 34,119 +0.21(+2.25%)
Oct 23, 2019 9.470 9.636 9.470 9.565 35,898 +0.06(+0.68%)
Oct 22, 2019 9.480 9.585 9.449 9.500 114,422 -0.04(-0.42%)
Oct 21, 2019 9.735 9.766 9.490 9.540 38,264 -0.12(-1.25%)
Oct 18, 2019 9.750 9.750 9.582 9.661 23,600 +0.02(+0.22%)
Oct 17, 2019 9.370 9.700 9.370 9.640 64,734 +0.29(+3.10%)
Oct 16, 2019 9.220 9.379 9.205 9.350 166,930 +0.13(+1.41%)
Oct 15, 2019 9.610 9.610 9.200 9.220 175,197 -0.30(-3.15%)
Oct 14, 2019 9.500 9.646 9.500 9.520 22,765 +0.02(+0.21%)
Oct 11, 2019 9.690 9.743 9.380 9.500 191,600 -0.31(-3.16%)
Oct 10, 2019 9.900 9.900 9.680 9.810 79,927 -0.01(-0.10%)
Oct 09, 2019 10.11 10.11 9.770 9.820 56,873 -0.20(-2.00%)
Oct 08, 2019 10.03 10.03 9.833 10.02 51,231 +0.22(+2.24%)
Oct 07, 2019 9.740 9.914 9.740 9.800 29,435 -0.06(-0.61%)
Oct 04, 2019 9.700 9.900 9.640 9.860 47,200 +0.13(+1.34%)
Oct 03, 2019 9.610 10.01 9.610 9.730 79,169 +0.01(+0.10%)
Oct 02, 2019 9.920 9.920 9.690 9.720 119,796 +0.06(+0.62%)
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.