Skip to main content

Global Silver Miners Ishares MSCI ETF (NY: SLVP )

11.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 20.32 20.32 20.16 20.16 425 -0.32(-1.57%)
Jan 30, 2013 20.74 20.74 20.48 20.48 1,025 +0.09(+0.46%)
Jan 29, 2013 21.16 21.16 20.39 20.39 400 +0.35(+1.75%)
Jan 28, 2013 20.04 20.04 20.04 20.04 500 -0.22(-1.09%)
Jan 25, 2013 20.26 20.26 20.26 20.26 350 -0.56(-2.68%)
Jan 24, 2013 21.80 21.80 20.71 20.82 3,835 -0.73(-3.40%)
Jan 23, 2013 21.56 21.56 21.55 21.55 2,266 -0.09(-0.42%)
Jan 22, 2013 21.90 21.90 21.64 21.64 1,900 -0.24(-1.10%)
Jan 18, 2013 22.22 22.22 21.87 21.88 2,600 +0.01(+0.03%)
Jan 16, 2013 21.87 21.87 21.87 21.87 0 -0.13(-0.57%)
Jan 15, 2013 22.15 22.15 21.98 22.00 1,000 +0.14(+0.66%)
Jan 14, 2013 22.73 22.73 21.68 21.86 5,215 -0.13(-0.61%)
Jan 10, 2013 21.57 21.99 21.99 21.99 1,100 +0.73(+3.44%)
Jan 09, 2013 21.26 21.26 21.26 21.26 390 -0.23(-1.07%)
Jan 07, 2013 21.44 21.49 21.49 21.49 600 +0.03(+0.12%)
Jan 04, 2013 21.49 21.58 21.46 21.46 5,400 -0.25(-1.13%)
Jan 03, 2013 22.49 22.49 21.71 21.71 3,526 -0.61(-2.73%)
Jan 02, 2013 22.38 22.38 22.18 22.32 3,217 +0.63(+2.90%)
Dec 31, 2012 21.28 21.69 21.28 21.69 3,184 +0.70(+3.34%)
Dec 28, 2012 21.06 21.22 20.99 20.99 3,800 -0.25(-1.18%)
Dec 27, 2012 21.09 21.24 21.09 21.24 2,900 +0.10(+0.47%)
Dec 26, 2012 21.28 21.28 21.08 21.14 15,900 +0.16(+0.76%)
Dec 24, 2012 21.57 21.57 20.98 20.98 19,400 -0.22(-1.04%)
Dec 21, 2012 21.23 21.33 21.00 21.20 59,400 -0.11(-0.52%)
Dec 20, 2012 21.18 21.36 20.93 21.31 43,200 -0.22(-1.02%)
Dec 19, 2012 21.52 21.59 21.47 21.53 12,600 -0.16(-0.74%)
Dec 18, 2012 21.95 22.27 21.65 21.69 27,410 -0.52(-2.34%)
Dec 17, 2012 22.28 22.32 22.17 22.21 7,600 -0.17(-0.76%)
Dec 14, 2012 22.20 22.41 22.20 22.38 17,515 +0.08(+0.36%)
Dec 13, 2012 22.11 22.30 21.90 22.30 18,826 -0.56(-2.45%)
Dec 12, 2012 22.31 22.87 22.31 22.86 2,550 +0.77(+3.49%)
Dec 10, 2012 22.09 22.09 22.09 22.09 200 +0.57(+2.65%)
Dec 06, 2012 21.52 21.52 21.52 21.52 0 -0.28(-1.28%)
Dec 04, 2012 21.80 21.80 21.80 21.80 100 -0.12(-0.55%)
Nov 30, 2012 22.08 22.08 21.88 21.92 700 +0.05(+0.23%)
Nov 29, 2012 22.07 22.07 21.87 21.87 2,135 -0.63(-2.80%)
Nov 26, 2012 22.83 22.50 22.50 22.50 300 -0.10(-0.44%)
Nov 23, 2012 22.62 22.62 22.60 22.60 200 +0.35(+1.57%)
Nov 21, 2012 22.25 22.25 22.25 22.25 335 +0.09(+0.41%)
Nov 20, 2012 22.55 22.55 22.09 22.16 1,659 -0.08(-0.36%)
Nov 19, 2012 21.50 22.24 21.50 22.24 1,700 +0.69(+3.20%)
Nov 16, 2012 21.50 21.55 21.12 21.55 9,134 +0.08(+0.36%)
Nov 15, 2012 21.50 21.61 21.32 21.47 1,225 -0.27(-1.23%)
Nov 14, 2012 23.11 23.11 21.74 21.74 2,650 -1.63(-6.97%)
Nov 13, 2012 23.37 23.37 23.37 23.37 118 -0.17(-0.72%)
Nov 09, 2012 23.54 23.54 23.54 23.54 0 -0.08(-0.34%)
Nov 08, 2012 23.35 23.62 23.35 23.62 523 -0.07(-0.30%)
Nov 07, 2012 23.10 23.69 23.10 23.69 1,153 +0.23(+0.98%)
Nov 05, 2012 23.56 23.46 23.46 23.46 3,500 -0.97(-3.97%)
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.