Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

12.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 7.705 7.705 7.705 0 -0.02(-0.24%)
Aug 30, 2018 7.879 7.879 7.714 7.723 11,508 -0.17(-2.21%)
Aug 29, 2018 7.952 7.952 7.888 7.897 15,060 +0.02(+0.23%)
Aug 28, 2018 8.191 8.191 7.851 7.879 25,759 -0.15(-1.83%)
Aug 27, 2018 8.016 8.090 7.980 8.026 26,314 +0.07(+0.92%)
Aug 24, 2018 7.815 7.961 7.805 7.952 19,188 +0.32(+4.21%)
Aug 23, 2018 7.888 7.888 7.631 7.631 35,307 -0.26(-3.26%)
Aug 22, 2018 7.961 7.961 7.852 7.888 10,201 +0.07(+0.88%)
Aug 21, 2018 7.796 7.842 7.750 7.819 27,460 +0.06(+0.74%)
Aug 20, 2018 7.897 7.897 7.686 7.761 47,599 -0.03(-0.45%)
Aug 17, 2018 7.613 7.824 7.613 7.796 21,151 +0.21(+2.78%)
Aug 16, 2018 7.879 7.888 7.576 7.585 33,579 -0.14(-1.78%)
Aug 15, 2018 8.163 8.191 7.668 7.723 319,783 -0.54(-6.55%)
Aug 14, 2018 8.364 8.364 8.264 8.264 16,743 -0.01(-0.11%)
Aug 13, 2018 8.447 8.466 8.200 8.273 39,609 -0.23(-2.70%)
Aug 10, 2018 8.585 8.594 8.493 8.502 72,393 -0.11(-1.28%)
Aug 09, 2018 8.640 8.668 8.607 8.613 24,367 +0.10(+1.19%)
Aug 08, 2018 8.493 8.537 8.484 8.512 71,486 -0.04(-0.41%)
Aug 07, 2018 8.668 8.677 8.530 8.547 31,844 -0.12(-1.39%)
Aug 06, 2018 8.768 8.768 8.668 8.668 72,296 -0.11(-1.20%)
Aug 03, 2018 8.737 8.805 8.737 8.773 6,977 +0.10(+1.12%)
Aug 02, 2018 8.768 8.786 8.649 8.676 41,784 -0.10(-1.16%)
Aug 01, 2018 8.888 8.888 8.778 8.778 54,673 -0.07(-0.75%)
Jul 31, 2018 8.833 8.888 8.759 8.844 15,823 +0.08(+0.97%)
Jul 30, 2018 8.869 8.869 8.759 8.759 17,994 -0.07(-0.83%)
Jul 27, 2018 8.879 8.915 8.741 8.833 45,246 -0.06(-0.67%)
Jul 26, 2018 8.888 8.989 8.888 8.892 30,560 -0.14(-1.57%)
Jul 25, 2018 9.034 9.034 8.943 9.034 19,214 +0.03(+0.31%)
Jul 24, 2018 8.897 9.016 8.897 9.007 14,222 +0.12(+1.34%)
Jul 23, 2018 8.943 8.961 8.934 8.888 10,561 -0.07(-0.82%)
Jul 20, 2018 8.970 9.034 8.961 8.961 9,609 +0.01(+0.10%)
Jul 19, 2018 8.979 9.039 8.952 8.952 20,669 -0.06(-0.71%)
Jul 18, 2018 9.044 9.099 9.016 9.016 34,636 -0.07(-0.76%)
Jul 17, 2018 9.117 9.201 8.961 9.085 33,083 -0.08(-0.85%)
Jul 16, 2018 9.172 9.183 9.145 9.163 17,467 -0.03(-0.30%)
Jul 13, 2018 9.218 9.246 9.181 9.190 19,060 -0.03(-0.30%)
Jul 12, 2018 9.218 9.300 9.218 9.218 13,572 -0.00(-0.05%)
Jul 11, 2018 9.346 9.346 9.218 9.223 12,170 -0.21(-2.19%)
Jul 10, 2018 9.438 9.456 9.396 9.429 9,903 -0.05(-0.57%)
Jul 09, 2018 9.621 9.621 9.483 9.483 9,231 -0.03(-0.30%)
Jul 06, 2018 9.466 9.511 9.411 9.511 33,208 +0.05(+0.48%)
Jul 05, 2018 9.470 9.511 9.428 9.466 7,025 +0.03(+0.29%)
Jul 03, 2018 9.438 9.438 9.438 0 +0.20(+2.18%)
Jul 02, 2018 9.218 9.295 9.218 9.236 15,678 -0.03(-0.31%)
Jun 29, 2018 9.345 9.265 115,066 +0.05(+0.51%)
Jun 28, 2018 9.218 9.291 9.218 9.218 10,222 -0.03(-0.30%)
Jun 27, 2018 9.218 9.309 9.218 9.245 10,093 -0.06(-0.69%)
Jun 26, 2018 9.365 9.365 9.227 9.310 53,829 -0.05(-0.49%)
Jun 25, 2018 9.355 9.456 9.355 9.355 6,846 -0.15(-1.54%)
Jun 22, 2018 9.310 9.502 9.310 9.502 6,998 +0.18(+1.97%)
Jun 21, 2018 9.227 9.392 9.227 9.319 16,907 -0.00(-0.05%)
Jun 20, 2018 9.236 9.438 9.236 9.323 7,632 +0.04(+0.44%)
Jun 19, 2018 9.346 9.365 9.209 9.282 129,220 -0.18(-1.85%)
Jun 18, 2018 9.403 9.485 9.348 9.457 21,909 -0.05(-0.58%)
Jun 15, 2018 9.713 9.476 9.512 47,211 -0.20(-2.07%)
Jun 14, 2018 9.649 9.721 9.622 9.713 47,498 +0.08(+0.86%)
Jun 13, 2018 9.549 9.656 9.549 9.630 18,641 +0.03(+0.27%)
Jun 12, 2018 9.649 9.671 9.576 9.603 18,423 -0.05(-0.48%)
Jun 11, 2018 9.694 9.694 9.631 9.649 27,784 +0.05(+0.48%)
Jun 08, 2018 9.649 9.649 9.577 9.603 7,835 -0.07(-0.74%)
Jun 07, 2018 9.649 9.722 9.640 9.675 61,653 -0.04(-0.38%)
Jun 06, 2018 9.605 9.713 17,096 +0.05(+0.47%)
Jun 05, 2018 9.539 9.667 9.539 9.667 21,642 +0.07(+0.76%)
Jun 04, 2018 9.758 9.758 9.577 9.594 20,081 -0.13(-1.31%)
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.