Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

10.03 +0.15 (+1.52%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2012 16.71 16.66 16.66 16.66 214 -0.23(-1.38%)
Jun 26, 2012 16.98 16.90 16.90 16.90 1,395 -0.13(-0.78%)
Jun 22, 2012 17.25 17.03 17.03 17.03 5,152 -0.61(-3.47%)
Jun 21, 2012 17.64 17.64 17.64 17.64 107 -0.82(-4.44%)
Jun 20, 2012 18.08 18.46 18.08 18.46 593 -0.03(-0.15%)
Jun 19, 2012 18.26 18.56 18.26 18.49 9,554 +0.36(+2.00%)
Jun 18, 2012 17.85 18.26 17.83 18.13 8,158 +0.17(+0.93%)
Jun 13, 2012 18.24 17.96 17.96 17.96 858 +0.00(+0.00%)
Jun 12, 2012 17.89 17.96 17.88 17.96 429 +0.24(+1.37%)
Jun 11, 2012 17.67 17.72 17.67 17.72 536 -0.07(-0.37%)
Jun 08, 2012 17.87 17.87 17.63 17.78 6,333 -0.25(-1.39%)
Jun 07, 2012 18.03 18.03 18.03 18.03 214 -0.10(-0.57%)
Jun 06, 2012 18.11 18.14 18.09 18.14 5,367 +0.59(+3.34%)
Jun 05, 2012 17.70 17.80 17.16 17.55 38,313 +0.08(+0.49%)
Jun 04, 2012 17.46 17.47 17.46 17.47 1,073 +0.14(+0.80%)
Jun 01, 2012 16.96 17.33 16.93 17.33 2,683 +0.38(+2.25%)
May 31, 2012 17.69 17.69 16.94 16.94 697 +0.34(+2.02%)
May 30, 2012 16.58 16.61 16.58 16.61 322 -0.67(-3.88%)
May 29, 2012 17.28 17.28 17.28 17.28 128 +0.28(+1.64%)
May 24, 2012 17.68 17.00 17.00 17.00 4,294 -0.12(-0.71%)
May 22, 2012 16.89 17.12 17.12 17.12 2,469 +0.44(+2.63%)
May 21, 2012 16.53 16.68 16.53 16.68 831 -0.07(-0.44%)
May 18, 2012 16.76 16.76 16.76 16.76 214 +0.37(+2.27%)
May 17, 2012 16.39 16.39 16.39 16.39 644 +0.46(+2.87%)
May 16, 2012 15.93 15.93 15.93 15.93 107 -0.34(-2.06%)
May 15, 2012 16.49 16.78 16.26 16.26 12,558 -0.32(-1.91%)
May 14, 2012 17.70 17.70 16.25 16.58 90,552 -1.39(-7.72%)
May 11, 2012 17.90 18.05 17.90 17.97 1,180 -0.16(-0.87%)
May 10, 2012 18.13 18.13 18.13 18.13 1,395 -0.24(-1.32%)
May 09, 2012 17.64 18.38 17.64 18.37 16,058 -0.15(-0.81%)
May 07, 2012 18.52 18.52 18.52 18.52 0 -0.56(-2.93%)
May 04, 2012 19.08 19.08 19.08 19.08 858 +0.10(+0.54%)
May 03, 2012 19.51 19.51 18.98 18.98 943 -0.92(-4.63%)
May 02, 2012 19.98 19.98 19.90 19.90 912 -0.13(-0.65%)
Apr 30, 2012 20.03 20.03 20.03 20.03 107 -0.11(-0.55%)
Apr 27, 2012 20.14 20.14 20.14 20.14 247 +0.08(+0.42%)
Apr 26, 2012 19.90 20.06 19.90 20.06 364 +1.08(+5.69%)
Apr 24, 2012 19.19 18.98 18.98 18.98 17,283 -0.09(-0.49%)
Apr 23, 2012 19.51 19.51 18.94 19.07 13,617 -0.63(-3.21%)
Apr 20, 2012 19.93 19.93 19.70 19.70 13,951 -0.38(-1.90%)
Apr 18, 2012 20.08 20.08 20.08 20.08 107 -0.16(-0.78%)
Apr 17, 2012 20.27 20.27 20.24 20.24 880 -0.14(-0.69%)
Apr 13, 2012 20.97 20.38 20.38 20.38 12,452 -0.39(-1.88%)
Apr 12, 2012 20.24 20.77 20.24 20.77 44,461 +0.63(+3.15%)
Apr 11, 2012 20.14 20.14 20.11 20.14 1,089 +0.23(+1.17%)
Apr 10, 2012 19.91 19.91 19.91 19.91 125 -0.19(-0.93%)
Apr 09, 2012 20.40 20.40 20.09 20.09 563 -0.22(-1.10%)
Apr 05, 2012 20.47 20.59 20.19 20.32 4,094 -0.18(-0.86%)
Apr 04, 2012 20.45 20.53 20.34 20.49 7,621 -1.24(-5.70%)
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.