Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

13.20 +0.32 (+2.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 10.64 10.64 10.38 10.39 210,479 -0.20(-1.87%)
Dec 29, 2022 10.84 10.84 10.56 10.58 112,816 -0.01(-0.09%)
Dec 28, 2022 10.83 10.87 10.54 10.59 161,835 -0.35(-3.16%)
Dec 27, 2022 10.70 11.03 10.65 10.94 148,726 +0.24(+2.22%)
Dec 23, 2022 10.55 10.73 10.29 10.70 163,496 +0.14(+1.31%)
Dec 22, 2022 10.59 10.59 10.22 10.56 72,328 -0.08(-0.74%)
Dec 21, 2022 10.70 10.80 10.57 10.64 113,273 +0.05(+0.47%)
Dec 20, 2022 10.36 10.67 10.17 10.59 292,632 +0.54(+5.41%)
Dec 19, 2022 10.39 10.43 10.01 10.05 115,753 -0.39(-3.69%)
Dec 16, 2022 10.15 10.44 10.10 10.43 219,300 +0.21(+2.03%)
Dec 15, 2022 10.38 10.41 10.21 10.23 149,491 -0.44(-4.17%)
Dec 14, 2022 10.80 10.81 10.52 10.67 144,670 -0.13(-1.19%)
Dec 13, 2022 11.00 11.07 10.67 10.80 93,953 +0.26(+2.44%)
Dec 12, 2022 10.44 10.68 10.40 10.54 109,771 -0.06(-0.58%)
Dec 09, 2022 10.88 10.97 10.61 10.61 209,491 -0.13(-1.17%)
Dec 08, 2022 10.77 10.87 10.64 10.73 100,106 -0.08(-0.73%)
Dec 07, 2022 10.58 10.86 10.43 10.81 161,361 +0.42(+4.09%)
Dec 06, 2022 10.58 10.70 10.37 10.39 62,464 -0.11(-1.08%)
Dec 05, 2022 10.77 10.82 10.43 10.50 341,728 -0.46(-4.19%)
Dec 02, 2022 10.79 11.05 10.57 10.96 118,377 +0.01(+0.09%)
Dec 01, 2022 10.58 10.95 10.58 10.95 139,622 +0.45(+4.33%)
Nov 30, 2022 10.30 10.53 10.10 10.49 62,718 +0.43(+4.32%)
Nov 29, 2022 9.862 10.20 9.862 10.06 58,539 +0.23(+2.31%)
Nov 28, 2022 10.30 10.30 9.808 9.833 89,451 -0.52(-5.05%)
Nov 25, 2022 10.40 10.45 10.32 10.36 55,142 -0.14(-1.32%)
Nov 23, 2022 10.35 10.52 10.19 10.49 103,803 +0.15(+1.43%)
Nov 22, 2022 9.971 10.35 9.971 10.35 66,748 +0.41(+4.17%)
Nov 21, 2022 9.823 9.931 9.714 9.931 67,544 -0.01(-0.10%)
Nov 18, 2022 9.754 9.951 9.754 9.941 57,506 +0.09(+0.90%)
Nov 17, 2022 9.754 9.852 9.734 9.852 49,067 -0.18(-1.77%)
Nov 16, 2022 9.991 10.14 9.991 10.03 40,135 -0.07(-0.68%)
Nov 15, 2022 10.41 10.41 9.991 10.10 103,713 -0.27(-2.57%)
Nov 14, 2022 10.25 10.43 10.17 10.37 131,208 +0.01(+0.09%)
Nov 11, 2022 10.27 10.36 10.05 10.36 102,140 +0.15(+1.45%)
Nov 10, 2022 10.08 10.21 9.795 10.21 128,725 +0.74(+7.82%)
Nov 09, 2022 9.764 9.882 9.432 9.467 70,639 -0.46(-4.67%)
Nov 08, 2022 9.655 10.18 9.556 9.931 126,276 +0.32(+3.29%)
Nov 07, 2022 9.625 9.714 9.467 9.615 88,934 +0.10(+1.04%)
Nov 04, 2022 9.092 9.517 9.092 9.517 74,877 +0.69(+7.83%)
Nov 03, 2022 8.845 8.954 8.678 8.826 123,515 -0.06(-0.67%)
Nov 02, 2022 9.418 9.556 8.836 8.885 158,691 -0.54(-5.76%)
Nov 01, 2022 9.398 9.625 9.379 9.428 48,555 +0.21(+2.25%)
Oct 31, 2022 9.161 9.260 9.142 9.221 51,324 -0.08(-0.85%)
Oct 28, 2022 9.211 9.300 9.082 9.300 53,714 -0.07(-0.74%)
Oct 27, 2022 9.606 9.625 9.339 9.369 84,351 -0.22(-2.27%)
Oct 26, 2022 9.379 9.724 9.379 9.586 84,211 +0.28(+2.97%)
Oct 25, 2022 9.240 9.369 9.181 9.309 98,887 +0.15(+1.62%)
Oct 24, 2022 9.171 9.171 8.924 9.161 125,957 -0.12(-1.28%)
Oct 21, 2022 8.806 9.280 8.806 9.280 49,853 +0.45(+5.15%)
Oct 20, 2022 8.771 9.003 8.658 8.826 42,982 +0.17(+1.94%)
Oct 19, 2022 8.855 8.855 8.599 8.658 56,731 -0.33(-3.68%)
Oct 18, 2022 8.984 9.077 8.855 8.989 45,899 +0.07(+0.83%)
Oct 17, 2022 8.845 9.122 8.845 8.915 136,849 +0.24(+2.73%)
Oct 14, 2022 9.082 9.112 8.609 8.678 115,305 -0.49(-5.38%)
Oct 13, 2022 8.964 9.211 8.697 9.171 59,422 -0.12(-1.28%)
Oct 12, 2022 9.112 9.309 9.053 9.290 53,271 +0.19(+2.06%)
Oct 11, 2022 9.122 9.388 9.057 9.102 118,314 -0.08(-0.86%)
Oct 10, 2022 9.211 9.298 9.044 9.181 87,642 -0.11(-1.17%)
Oct 07, 2022 9.566 9.596 9.250 9.290 82,530 -0.54(-5.52%)
Oct 06, 2022 9.586 9.833 9.541 9.833 83,952 +0.24(+2.47%)
Oct 05, 2022 9.536 9.596 9.230 9.596 49,611 -0.14(-1.42%)
Oct 04, 2022 9.566 9.843 9.517 9.734 229,829 +0.30(+3.14%)
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.