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 )

11.50 -0.33 (-2.79%)
Streaming Delayed Price Updated: 11:07 AM EDT, Apr 30, 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 (%)
May 31, 2016 9.658 10.15 9.562 9.938 128,954 +0.07(+0.69%)
May 27, 2016 10.01 9.870 9.870 9.870 82,981 -0.42(-4.05%)
May 26, 2016 10.51 10.57 10.19 10.29 46,276 +0.04(+0.38%)
May 25, 2016 10.02 10.33 9.735 10.25 153,384 +0.27(+2.72%)
May 24, 2016 10.33 10.38 9.977 9.977 221,718 -0.57(-5.41%)
May 23, 2016 10.51 10.71 10.40 10.55 62,451 -0.02(-0.18%)
May 20, 2016 10.69 10.72 10.34 10.57 149,067 +0.03(+0.28%)
May 19, 2016 10.11 10.62 9.977 10.54 140,374 -0.05(-0.46%)
May 18, 2016 11.12 11.30 10.54 10.59 201,796 -0.78(-6.89%)
May 17, 2016 11.13 11.42 10.94 11.37 266,213 +0.38(+3.43%)
May 16, 2016 11.05 11.23 10.91 10.99 143,763 +0.20(+1.88%)
May 13, 2016 10.64 10.87 10.63 10.79 71,108 +0.07(+0.63%)
May 12, 2016 10.90 10.91 10.55 10.72 98,408 +0.03(+0.27%)
May 11, 2016 10.66 10.84 10.46 10.69 175,198 +0.38(+3.66%)
May 10, 2016 10.03 10.42 10.03 10.32 55,619 +0.28(+2.80%)
May 09, 2016 10.56 10.59 9.977 10.03 170,603 -0.84(-7.74%)
May 06, 2016 10.71 10.98 10.56 10.88 106,907 +0.58(+5.64%)
May 05, 2016 10.40 10.56 10.21 10.30 95,775 +0.17(+1.72%)
May 04, 2016 10.48 10.66 9.957 10.12 395,600 -0.39(-3.68%)
May 03, 2016 11.10 11.22 10.40 10.51 465,149 -0.60(-5.40%)
May 02, 2016 11.61 11.78 10.94 11.11 390,544 -0.18(-1.63%)
Apr 29, 2016 11.18 11.52 11.18 11.29 315,859 +0.33(+3.00%)
Apr 28, 2016 10.70 11.09 10.48 10.96 473,335 +0.54(+5.20%)
Apr 27, 2016 10.63 10.69 10.40 10.42 466,454 +0.01(+0.14%)
Apr 26, 2016 9.938 10.49 9.938 10.41 381,216 +0.47(+4.72%)
Apr 25, 2016 10.10 10.21 9.919 9.938 118,892 -0.16(-1.63%)
Apr 22, 2016 10.33 10.64 9.851 10.10 249,322 -0.23(-2.25%)
Apr 21, 2016 10.67 10.71 10.16 10.33 178,802 +0.10(+0.95%)
Apr 20, 2016 10.45 10.72 10.16 10.24 481,688 -0.06(-0.56%)
Apr 19, 2016 9.677 10.33 9.677 10.30 219,730 +0.90(+9.58%)
Apr 18, 2016 9.474 9.512 9.164 9.396 273,810 +0.11(+1.15%)
Apr 15, 2016 8.980 9.319 8.953 9.290 140,709 +0.31(+3.45%)
Apr 14, 2016 9.183 9.214 8.767 8.980 313,080 -0.18(-2.01%)
Apr 13, 2016 9.299 9.377 9.096 9.164 145,735 -0.04(-0.42%)
Apr 12, 2016 9.193 9.270 8.961 9.203 137,538 +0.24(+2.70%)
Apr 11, 2016 8.525 9.013 8.516 8.961 119,201 +0.59(+7.05%)
Apr 08, 2016 8.264 8.457 8.264 8.370 65,199 +0.14(+1.65%)
Apr 07, 2016 8.225 8.254 8.119 8.235 27,385 +0.13(+1.55%)
Apr 06, 2016 8.061 8.109 7.906 8.109 28,728 +0.16(+2.07%)
Apr 05, 2016 7.983 8.041 7.761 7.945 15,993 +0.14(+1.73%)
Apr 04, 2016 8.041 8.041 7.703 7.809 16,470 -0.23(-2.89%)
Apr 01, 2016 7.838 8.041 7.645 8.041 194,261 -0.02(-0.24%)
Mar 31, 2016 8.177 8.225 7.964 8.061 28,746 -0.03(-0.36%)
Mar 30, 2016 8.332 8.332 8.042 8.090 48,225 -0.04(-0.48%)
Mar 29, 2016 7.964 8.282 7.761 8.129 25,049 +0.24(+3.07%)
Mar 28, 2016 7.848 7.916 7.742 7.887 10,919 +0.07(+0.84%)
Mar 24, 2016 7.983 7.821 7.821 7.821 16,844 -0.08(-0.96%)
Mar 23, 2016 8.129 8.129 7.722 7.896 154,992 -0.34(-4.11%)
Mar 22, 2016 8.341 8.361 8.129 8.235 218,842 -0.02(-0.23%)
Mar 21, 2016 8.071 8.419 8.071 8.254 52,421 +0.20(+2.52%)
Mar 18, 2016 8.109 8.148 8.046 8.051 17,405 -0.01(-0.12%)
Mar 17, 2016 7.954 8.341 7.945 8.061 195,958 +0.11(+1.34%)
Mar 16, 2016 7.296 7.954 7.296 7.954 20,938 +0.60(+8.16%)
Mar 15, 2016 7.383 7.480 7.180 7.354 33,796 -0.30(-3.92%)
Mar 14, 2016 7.742 7.863 7.451 7.654 16,238 -0.09(-1.12%)
Mar 11, 2016 7.693 7.829 7.683 7.741 8,342 +0.07(+0.88%)
Mar 10, 2016 7.587 7.809 7.500 7.674 45,665 +0.27(+3.66%)
Mar 09, 2016 7.354 7.500 7.161 7.403 47,333 -0.12(-1.54%)
Mar 08, 2016 7.867 7.867 7.403 7.519 52,265 -0.22(-2.88%)
Mar 07, 2016 7.654 7.742 7.616 7.742 73,291 +0.29(+3.94%)
Mar 04, 2016 7.383 7.751 7.383 7.448 64,522 +0.11(+1.54%)
Mar 03, 2016 7.086 7.345 7.086 7.335 74,023 +0.35(+4.99%)
Mar 02, 2016 6.929 7.073 6.687 6.987 211,125 +0.12(+1.69%)
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.