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 )

11.87 +0.26 (+2.24%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Nov 30, 2018 7.500 7.500 7.290 7.410 20,900 -0.10(-1.33%)
Nov 29, 2018 7.630 7.690 7.510 7.510 10,744 +0.01(+0.13%)
Nov 28, 2018 7.340 7.500 7.250 7.500 14,119 +0.18(+2.51%)
Nov 27, 2018 7.400 7.580 7.240 7.316 54,139 -0.08(-1.13%)
Nov 26, 2018 7.700 7.700 7.400 7.400 25,504 -0.15(-1.99%)
Nov 23, 2018 7.750 7.750 7.500 7.550 32,000 -0.36(-4.49%)
Nov 21, 2018 7.905 7.905 7.905 0 +0.17(+2.26%)
Nov 20, 2018 7.990 7.990 7.670 7.730 31,025 -0.08(-1.02%)
Nov 19, 2018 7.890 8.000 7.810 7.810 30,469 -0.04(-0.51%)
Nov 16, 2018 7.600 7.850 7.600 7.850 13,300 +0.24(+3.15%)
Nov 15, 2018 7.611 7.720 7.550 7.610 24,557 +0.06(+0.79%)
Nov 14, 2018 7.450 7.550 7.430 7.550 21,370 +0.12(+1.62%)
Nov 13, 2018 7.660 7.660 7.340 7.430 27,135 -0.10(-1.38%)
Nov 12, 2018 7.750 7.773 7.480 7.534 52,609 -0.34(-4.27%)
Nov 09, 2018 7.850 7.900 7.700 7.870 19,100 -0.01(-0.13%)
Nov 08, 2018 7.950 8.010 7.870 7.880 7,426 -0.08(-1.07%)
Nov 07, 2018 8.090 8.090 7.950 7.965 8,607 -0.04(-0.44%)
Nov 06, 2018 8.090 8.170 7.981 8.000 52,483 -0.16(-1.96%)
Nov 05, 2018 8.150 8.190 8.100 8.160 18,946 +0.00(+0.00%)
Nov 02, 2018 8.190 8.190 8.100 8.160 24,100 -0.02(-0.24%)
Nov 01, 2018 8.030 8.190 8.005 8.180 22,738 +0.21(+2.63%)
Oct 31, 2018 7.980 8.127 7.790 7.970 33,956 -0.03(-0.31%)
Oct 30, 2018 8.100 8.100 7.922 7.995 24,802 -0.02(-0.31%)
Oct 29, 2018 8.190 8.190 8.020 8.020 14,574 -0.14(-1.72%)
Oct 26, 2018 8.160 8.300 8.080 8.160 37,000 +0.10(+1.24%)
Oct 25, 2018 8.300 8.556 8.050 8.060 33,383 -0.29(-3.47%)
Oct 24, 2018 8.600 8.600 8.350 8.350 24,277 -0.19(-2.22%)
Oct 23, 2018 8.580 8.659 8.190 8.540 90,537 +0.05(+0.59%)
Oct 22, 2018 8.590 8.590 8.400 8.490 23,391 -0.11(-1.22%)
Oct 19, 2018 8.720 8.720 8.540 8.595 14,600 -0.02(-0.29%)
Oct 18, 2018 8.610 8.700 8.591 8.620 36,386 -0.08(-0.92%)
Oct 17, 2018 8.770 8.770 8.638 8.700 19,134 -0.02(-0.23%)
Oct 16, 2018 8.800 8.815 8.650 8.720 26,736 +0.07(+0.81%)
Oct 15, 2018 8.490 8.800 8.290 8.650 54,906 +0.07(+0.82%)
Oct 12, 2018 8.610 8.610 8.400 8.580 29,400 -0.01(-0.06%)
Oct 11, 2018 8.240 8.620 8.200 8.585 56,177 +0.40(+4.93%)
Oct 10, 2018 8.250 8.250 8.090 8.182 20,212 -0.03(-0.34%)
Oct 09, 2018 8.290 8.290 8.170 8.210 61,641 -0.07(-0.85%)
Oct 08, 2018 8.190 8.280 8.090 8.280 37,606 +0.02(+0.24%)
Oct 05, 2018 8.370 8.370 8.210 8.260 10,700 -0.02(-0.24%)
Oct 04, 2018 8.350 8.400 8.210 8.280 14,738 +0.02(+0.24%)
Oct 03, 2018 8.400 8.450 8.250 8.260 24,675 -0.06(-0.72%)
Oct 02, 2018 8.250 8.429 8.220 8.320 21,963 +0.15(+1.84%)
Oct 01, 2018 8.280 8.280 8.170 8.170 13,636 -0.10(-1.21%)
Sep 28, 2018 8.230 8.315 8.200 8.270 17,500 +0.07(+0.92%)
Sep 27, 2018 8.250 8.250 8.180 8.195 51,789 -0.08(-0.97%)
Sep 26, 2018 8.380 8.380 8.250 8.275 22,551 -0.12(-1.49%)
Sep 25, 2018 8.350 8.468 8.350 8.400 9,135 +0.03(+0.30%)
Sep 24, 2018 8.430 8.490 8.324 8.375 33,976 -0.02(-0.18%)
Sep 21, 2018 8.300 8.410 8.250 8.390 31,100 -0.04(-0.47%)
Sep 20, 2018 8.440 8.440 8.300 8.430 30,188 +0.09(+1.08%)
Sep 19, 2018 8.310 8.525 8.240 8.340 46,499 +0.14(+1.71%)
Sep 18, 2018 8.220 8.240 8.102 8.200 17,981 +0.07(+0.86%)
Sep 17, 2018 8.110 8.150 7.992 8.130 17,792 +0.16(+2.01%)
Sep 14, 2018 7.910 8.050 7.910 7.970 26,700 -0.01(-0.13%)
Sep 13, 2018 8.100 8.110 7.940 7.980 38,873 -0.05(-0.62%)
Sep 12, 2018 7.820 8.110 7.780 8.030 43,376 +0.22(+2.82%)
Sep 11, 2018 7.820 7.850 7.650 7.810 43,210 -0.08(-1.01%)
Sep 10, 2018 8.140 8.140 7.860 7.890 56,095 -0.13(-1.56%)
Sep 07, 2018 8.000 8.060 7.970 8.015 26,100 +0.01(+0.06%)
Sep 06, 2018 8.130 8.150 8.010 8.010 27,310 -0.05(-0.62%)
Sep 05, 2018 8.000 8.100 8.000 8.060 14,137 +0.04(+0.50%)
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.