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: 8:00 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 (%)
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.