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 )

12.88 -0.34 (-2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 10.65 10.65 10.38 10.39 210,397 -0.20(-1.87%)
Dec 29, 2022 10.84 10.84 10.57 10.59 112,772 -0.01(-0.09%)
Dec 28, 2022 10.83 10.88 10.55 10.60 161,772 -0.35(-3.16%)
Dec 27, 2022 10.71 11.03 10.65 10.94 148,668 +0.24(+2.22%)
Dec 23, 2022 10.56 10.74 10.29 10.71 163,432 +0.14(+1.31%)
Dec 22, 2022 10.60 10.60 10.22 10.57 72,300 -0.08(-0.74%)
Dec 21, 2022 10.71 10.80 10.57 10.65 113,229 +0.05(+0.47%)
Dec 20, 2022 10.36 10.68 10.17 10.60 292,519 +0.54(+5.41%)
Dec 19, 2022 10.39 10.44 10.01 10.05 115,709 -0.39(-3.69%)
Dec 16, 2022 10.15 10.45 10.10 10.44 219,214 +0.21(+2.03%)
Dec 15, 2022 10.38 10.42 10.21 10.23 149,433 -0.44(-4.17%)
Dec 14, 2022 10.80 10.81 10.53 10.68 144,614 -0.13(-1.19%)
Dec 13, 2022 11.00 11.07 10.68 10.80 93,916 +0.26(+2.44%)
Dec 12, 2022 10.45 10.68 10.40 10.55 109,728 -0.06(-0.58%)
Dec 09, 2022 10.88 10.97 10.61 10.61 209,410 -0.13(-1.17%)
Dec 08, 2022 10.77 10.87 10.65 10.74 100,068 -0.08(-0.73%)
Dec 07, 2022 10.59 10.86 10.44 10.81 161,298 +0.42(+4.09%)
Dec 06, 2022 10.59 10.71 10.37 10.39 62,440 -0.11(-1.08%)
Dec 05, 2022 10.77 10.83 10.44 10.50 341,595 -0.46(-4.19%)
Dec 02, 2022 10.79 11.05 10.58 10.96 118,331 +0.01(+0.09%)
Dec 01, 2022 10.59 10.95 10.59 10.95 139,568 +0.45(+4.33%)
Nov 30, 2022 10.30 10.54 10.10 10.50 62,694 +0.43(+4.32%)
Nov 29, 2022 9.866 10.20 9.866 10.06 58,516 +0.23(+2.31%)
Nov 28, 2022 10.31 10.31 9.812 9.836 89,417 -0.52(-5.05%)
Nov 25, 2022 10.40 10.45 10.33 10.36 55,120 -0.14(-1.32%)
Nov 23, 2022 10.35 10.53 10.19 10.50 103,762 +0.15(+1.43%)
Nov 22, 2022 9.975 10.35 9.975 10.35 66,722 +0.41(+4.17%)
Nov 21, 2022 9.827 9.935 9.718 9.935 67,518 -0.01(-0.10%)
Nov 18, 2022 9.757 9.955 9.757 9.945 57,483 +0.09(+0.90%)
Nov 17, 2022 9.757 9.856 9.748 9.856 49,048 -0.18(-1.77%)
Nov 16, 2022 9.994 10.14 9.994 10.03 40,119 -0.07(-0.68%)
Nov 15, 2022 10.41 10.41 9.994 10.10 103,672 -0.27(-2.57%)
Nov 14, 2022 10.25 10.43 10.17 10.37 131,157 +0.01(+0.10%)
Nov 11, 2022 10.27 10.36 10.05 10.36 102,101 +0.15(+1.45%)
Nov 10, 2022 10.08 10.21 9.799 10.21 128,675 +0.74(+7.82%)
Nov 09, 2022 9.767 9.886 9.436 9.471 70,611 -0.46(-4.67%)
Nov 08, 2022 9.659 10.18 9.560 9.935 126,227 +0.32(+3.29%)
Nov 07, 2022 9.629 9.718 9.471 9.619 88,899 +0.10(+1.04%)
Nov 04, 2022 9.096 9.520 9.096 9.520 74,848 +0.69(+7.83%)
Nov 03, 2022 8.849 8.958 8.681 8.829 123,467 -0.06(-0.67%)
Nov 02, 2022 9.422 9.560 8.839 8.888 158,629 -0.54(-5.76%)
Nov 01, 2022 9.402 9.629 9.382 9.432 48,536 +0.21(+2.25%)
Oct 31, 2022 9.165 9.264 9.145 9.224 51,304 -0.08(-0.85%)
Oct 28, 2022 9.214 9.303 9.086 9.303 53,693 -0.07(-0.74%)
Oct 27, 2022 9.609 9.629 9.343 9.372 84,318 -0.22(-2.27%)
Oct 26, 2022 9.382 9.728 9.382 9.590 84,179 +0.28(+2.97%)
Oct 25, 2022 9.244 9.372 9.185 9.313 98,848 +0.15(+1.62%)
Oct 24, 2022 9.175 9.175 8.928 9.165 125,908 -0.12(-1.28%)
Oct 21, 2022 8.809 9.283 8.809 9.283 49,834 +0.45(+5.15%)
Oct 20, 2022 8.775 9.007 8.661 8.829 42,965 +0.17(+1.94%)
Oct 19, 2022 8.859 8.859 8.602 8.661 56,709 -0.33(-3.68%)
Oct 18, 2022 8.987 9.081 8.859 8.992 45,882 +0.07(+0.83%)
Oct 17, 2022 8.849 9.125 8.849 8.918 136,796 +0.24(+2.73%)
Oct 14, 2022 9.086 9.116 8.612 8.681 115,260 -0.49(-5.38%)
Oct 13, 2022 8.967 9.214 8.701 9.175 59,399 -0.12(-1.28%)
Oct 12, 2022 9.116 9.313 9.056 9.293 53,250 +0.19(+2.06%)
Oct 11, 2022 9.125 9.392 9.061 9.106 118,268 -0.08(-0.86%)
Oct 10, 2022 9.214 9.302 9.047 9.185 87,608 -0.11(-1.17%)
Oct 07, 2022 9.570 9.599 9.254 9.293 82,498 -0.54(-5.52%)
Oct 06, 2022 9.590 9.836 9.545 9.836 83,919 +0.24(+2.47%)
Oct 05, 2022 9.540 9.599 9.234 9.599 49,592 -0.14(-1.42%)
Oct 04, 2022 9.570 9.846 9.520 9.738 229,740 +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.