Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

10.16 +0.28 (+2.83%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 10.77 10.77 10.50 10.51 207,983 -0.20(-1.87%)
Dec 29, 2022 10.97 10.97 10.69 10.71 111,478 -0.01(-0.09%)
Dec 28, 2022 10.96 11.01 10.67 10.72 159,916 -0.35(-3.16%)
Dec 27, 2022 10.83 11.16 10.77 11.07 146,962 +0.24(+2.22%)
Dec 23, 2022 10.68 10.86 10.41 10.83 161,557 +0.14(+1.31%)
Dec 22, 2022 10.72 10.72 10.34 10.69 71,471 -0.08(-0.74%)
Dec 21, 2022 10.83 10.93 10.69 10.77 111,930 +0.05(+0.47%)
Dec 20, 2022 10.48 10.80 10.29 10.72 289,162 +0.55(+5.41%)
Dec 19, 2022 10.51 10.56 10.13 10.17 114,381 -0.39(-3.69%)
Dec 16, 2022 10.27 10.57 10.22 10.56 216,699 +0.21(+2.03%)
Dec 15, 2022 10.50 10.54 10.33 10.35 147,718 -0.45(-4.17%)
Dec 14, 2022 10.93 10.94 10.65 10.80 142,955 -0.13(-1.19%)
Dec 13, 2022 11.13 11.20 10.80 10.93 92,839 +0.25(+2.34%)
Dec 12, 2022 10.58 10.82 10.53 10.68 108,368 -0.06(-0.58%)
Dec 09, 2022 11.02 11.11 10.74 10.74 206,813 -0.13(-1.17%)
Dec 08, 2022 10.91 11.01 10.78 10.87 98,827 -0.08(-0.73%)
Dec 07, 2022 10.72 11.00 10.57 10.95 159,298 +0.43(+4.09%)
Dec 06, 2022 10.72 10.84 10.50 10.52 61,666 -0.12(-1.08%)
Dec 05, 2022 10.91 10.96 10.57 10.63 337,359 -0.46(-4.19%)
Dec 02, 2022 10.93 11.19 10.71 11.10 116,864 +0.01(+0.09%)
Dec 01, 2022 10.72 11.09 10.72 11.09 137,837 +0.46(+4.33%)
Nov 30, 2022 10.43 10.67 10.23 10.63 61,917 +0.44(+4.32%)
Nov 29, 2022 9.990 10.33 9.990 10.19 57,791 +0.23(+2.31%)
Nov 28, 2022 10.44 10.44 9.935 9.960 88,308 -0.53(-5.05%)
Nov 25, 2022 10.53 10.58 10.46 10.49 54,437 -0.14(-1.32%)
Nov 23, 2022 10.48 10.66 10.32 10.63 102,476 +0.15(+1.43%)
Nov 22, 2022 10.10 10.48 10.10 10.48 65,895 +0.42(+4.17%)
Nov 21, 2022 9.950 10.06 9.840 10.06 66,681 -0.01(-0.10%)
Nov 18, 2022 9.880 10.08 9.880 10.07 56,771 +0.09(+0.90%)
Nov 17, 2022 9.880 9.980 9.870 9.980 48,440 -0.18(-1.77%)
Nov 16, 2022 10.12 10.27 10.12 10.16 39,622 -0.07(-0.68%)
Nov 15, 2022 10.54 10.54 10.12 10.23 102,387 -0.27(-2.57%)
Nov 14, 2022 10.38 10.56 10.30 10.50 129,531 +0.01(+0.10%)
Nov 11, 2022 10.40 10.49 10.18 10.49 100,835 +0.15(+1.45%)
Nov 10, 2022 10.21 10.34 9.922 10.34 127,080 +0.75(+7.82%)
Nov 09, 2022 9.890 10.01 9.554 9.590 69,736 -0.47(-4.67%)
Nov 08, 2022 9.780 10.31 9.680 10.06 124,662 +0.32(+3.29%)
Nov 07, 2022 9.750 9.840 9.590 9.740 87,797 +0.10(+1.04%)
Nov 04, 2022 9.210 9.640 9.210 9.640 73,920 +0.70(+7.83%)
Nov 03, 2022 8.960 9.070 8.790 8.940 121,936 -0.06(-0.67%)
Nov 02, 2022 9.540 9.680 8.950 9.000 156,662 -0.55(-5.76%)
Nov 01, 2022 9.520 9.750 9.500 9.550 47,935 +0.21(+2.25%)
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%)
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.