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 )

11.78 +0.11 (+0.97%)
Streaming Delayed Price Updated: 2:26 PM EDT, Apr 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 (%)
Sep 30, 2015 5.590 5.638 5.580 5.629 1,092 +0.02(+0.34%)
Sep 29, 2015 5.667 5.716 5.609 5.609 16,264 -0.13(-2.19%)
Sep 28, 2015 5.803 5.803 5.619 5.735 2,346 -0.12(-2.00%)
Sep 25, 2015 5.843 5.948 5.843 5.852 16,619 -0.10(-1.61%)
Sep 24, 2015 5.710 5.948 5.629 5.948 10,253 +0.33(+5.81%)
Sep 23, 2015 5.793 5.793 5.619 5.621 7,833 -0.11(-1.98%)
Sep 22, 2015 5.851 5.851 5.731 5.735 8,252 -0.19(-3.26%)
Sep 21, 2015 6.045 6.054 5.929 5.929 9,308 -0.12(-2.03%)
Sep 18, 2015 6.180 6.190 6.016 6.051 25,978 +0.06(+0.92%)
Sep 17, 2015 5.880 6.025 5.851 5.996 24,260 +0.10(+1.64%)
Sep 16, 2015 5.696 5.900 5.696 5.900 5,846 +0.32(+5.72%)
Sep 15, 2015 5.629 5.629 5.581 5.581 6,674 +0.01(+0.18%)
Sep 14, 2015 5.590 5.600 5.561 5.571 9,145 -0.01(-0.17%)
Sep 11, 2015 5.503 5.600 5.416 5.580 34,754 +0.00(+0.00%)
Sep 10, 2015 5.551 5.674 5.532 5.580 16,250 -0.21(-3.67%)
Sep 09, 2015 5.745 5.793 5.745 5.793 2,425 -0.04(-0.66%)
Sep 08, 2015 5.764 5.832 5.764 5.832 3,927 +0.24(+4.23%)
Sep 04, 2015 5.638 5.595 5.595 5.595 16,543 -0.13(-2.28%)
Sep 03, 2015 5.725 5.919 5.690 5.725 6,494 +0.05(+0.85%)
Sep 02, 2015 5.759 5.759 5.634 5.677 8,913 -0.14(-2.33%)
Sep 01, 2015 5.967 5.967 5.775 5.813 21,266 -0.17(-2.91%)
Aug 31, 2015 5.900 5.987 5.793 5.987 1,187 -0.05(-0.86%)
Aug 28, 2015 5.984 6.074 5.938 6.039 4,707 +0.20(+3.37%)
Aug 27, 2015 5.638 5.861 5.638 5.842 6,448 +0.24(+4.32%)
Aug 26, 2015 5.735 5.735 5.549 5.600 6,412 -0.21(-3.66%)
Aug 25, 2015 6.199 6.199 5.764 5.813 30,178 -0.18(-3.02%)
Aug 24, 2015 6.277 6.373 5.948 5.993 47,427 -0.49(-7.51%)
Aug 21, 2015 6.731 6.731 6.461 6.480 13,934 -0.18(-2.76%)
Aug 20, 2015 6.548 6.741 6.548 6.664 15,204 +0.09(+1.32%)
Aug 19, 2015 6.461 6.586 6.461 6.577 21,656 +0.15(+2.41%)
Aug 18, 2015 6.557 6.557 6.354 6.422 17,129 -0.19(-2.92%)
Aug 17, 2015 6.586 6.615 6.567 6.615 5,109 +0.17(+2.64%)
Aug 14, 2015 6.557 6.577 6.441 6.445 11,893 -0.03(-0.54%)
Aug 13, 2015 6.673 6.702 6.480 6.480 26,587 -0.25(-3.73%)
Aug 12, 2015 6.586 6.731 6.586 6.731 32,492 +0.40(+6.26%)
Aug 11, 2015 6.344 6.383 6.190 6.335 46,998 +0.05(+0.77%)
Aug 10, 2015 6.025 6.286 5.991 6.286 27,009 +0.36(+6.01%)
Aug 07, 2015 5.938 6.059 5.930 5.930 13,587 -0.02(-0.30%)
Aug 06, 2015 5.813 6.006 5.813 5.948 21,947 +0.09(+1.49%)
Aug 05, 2015 6.083 6.093 5.851 5.861 18,189 -0.14(-2.32%)
Aug 04, 2015 6.064 6.112 5.996 6.000 9,213 -0.04(-0.74%)
Aug 03, 2015 6.190 6.190 6.025 6.045 38,181 -0.17(-2.80%)
Jul 31, 2015 6.248 6.286 6.161 6.219 3,191 +0.05(+0.78%)
Jul 30, 2015 6.248 6.257 6.141 6.170 13,519 -0.11(-1.69%)
Jul 29, 2015 6.286 6.317 6.153 6.277 26,207 +0.08(+1.25%)
Jul 28, 2015 6.190 6.286 6.190 6.199 20,069 +0.10(+1.70%)
Jul 27, 2015 6.219 6.325 6.096 6.096 25,300 -0.13(-2.13%)
Jul 24, 2015 6.045 6.238 5.900 6.228 10,215 +0.13(+2.06%)
Jul 23, 2015 6.353 6.353 6.093 6.103 7,502 -0.27(-4.25%)
Jul 22, 2015 6.393 6.393 6.248 6.373 39,649 +0.03(+0.46%)
Jul 21, 2015 6.373 6.499 6.344 6.344 18,783 +0.03(+0.46%)
Jul 20, 2015 6.712 6.722 6.228 6.315 66,752 -0.52(-7.64%)
Jul 17, 2015 7.070 7.070 6.833 6.838 50,684 -0.23(-3.28%)
Jul 16, 2015 7.060 7.098 7.041 7.069 14,046 +0.01(+0.13%)
Jul 15, 2015 7.302 7.302 7.051 7.060 42,837 -0.16(-2.24%)
Jul 14, 2015 7.274 7.379 7.222 7.222 4,919 -0.08(-1.10%)
Jul 13, 2015 7.167 7.457 7.167 7.302 15,898 +0.04(+0.53%)
Jul 10, 2015 7.331 7.331 7.205 7.263 5,139 +0.02(+0.27%)
Jul 09, 2015 7.312 7.312 7.167 7.244 11,485 +0.16(+2.32%)
Jul 08, 2015 7.331 7.331 7.070 7.079 41,696 -0.26(-3.56%)
Jul 07, 2015 7.640 7.669 7.244 7.341 59,521 -0.40(-5.13%)
Jul 06, 2015 7.698 7.833 7.660 7.737 6,379 -0.05(-0.62%)
Jul 02, 2015 7.834 7.785 7.785 7.785 9,098 +0.01(+0.19%)
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.