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 )

13.20 +0.32 (+2.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
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.