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 )

11.86 -0.01 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2015 6.248 6.286 6.161 6.219 3,191 +0.05(+0.78%)
Jul 30, 2015 6.248 6.257 6.141 6.170 13,519 -0.11(-1.69%)
Jul 29, 2015 6.286 6.317 6.153 6.277 26,207 +0.08(+1.25%)
Jul 28, 2015 6.190 6.286 6.190 6.199 20,069 +0.10(+1.70%)
Jul 27, 2015 6.219 6.325 6.096 6.096 25,300 -0.13(-2.13%)
Jul 24, 2015 6.045 6.238 5.900 6.228 10,215 +0.13(+2.06%)
Jul 23, 2015 6.353 6.353 6.093 6.103 7,502 -0.27(-4.25%)
Jul 22, 2015 6.393 6.393 6.248 6.373 39,649 +0.03(+0.46%)
Jul 21, 2015 6.373 6.499 6.344 6.344 18,783 +0.03(+0.46%)
Jul 20, 2015 6.712 6.722 6.228 6.315 66,752 -0.52(-7.64%)
Jul 17, 2015 7.070 7.070 6.833 6.838 50,684 -0.23(-3.28%)
Jul 16, 2015 7.060 7.098 7.041 7.069 14,046 +0.01(+0.13%)
Jul 15, 2015 7.302 7.302 7.051 7.060 42,837 -0.16(-2.24%)
Jul 14, 2015 7.274 7.379 7.222 7.222 4,919 -0.08(-1.10%)
Jul 13, 2015 7.167 7.457 7.167 7.302 15,898 +0.04(+0.53%)
Jul 10, 2015 7.331 7.331 7.205 7.263 5,139 +0.02(+0.27%)
Jul 09, 2015 7.312 7.312 7.167 7.244 11,485 +0.16(+2.32%)
Jul 08, 2015 7.331 7.331 7.070 7.079 41,696 -0.26(-3.56%)
Jul 07, 2015 7.640 7.669 7.244 7.341 59,521 -0.40(-5.13%)
Jul 06, 2015 7.698 7.833 7.660 7.737 6,379 -0.05(-0.62%)
Jul 02, 2015 7.834 7.785 7.785 7.785 9,098 +0.01(+0.19%)
Jul 01, 2015 7.844 7.853 7.727 7.771 26,806 -0.10(-1.21%)
Jun 30, 2015 7.998 8.008 7.834 7.866 11,886 -0.16(-2.01%)
Jun 29, 2015 8.172 8.172 7.905 8.027 11,867 -0.06(-0.72%)
Jun 26, 2015 8.085 8.124 8.056 8.085 13,804 -0.08(-0.99%)
Jun 25, 2015 8.163 8.223 8.143 8.166 8,393 -0.11(-1.28%)
Jun 24, 2015 8.210 8.346 8.185 8.272 19,871 -0.05(-0.58%)
Jun 23, 2015 8.315 8.349 8.281 8.320 23,581 -0.01(-0.12%)
Jun 22, 2015 8.291 8.358 8.291 8.330 17,471 -0.09(-1.04%)
Jun 19, 2015 8.532 8.582 8.417 8.417 9,569 -0.21(-2.44%)
Jun 18, 2015 8.561 8.667 8.561 8.627 18,135 +0.15(+1.81%)
Jun 17, 2015 8.378 8.493 8.378 8.474 14,631 +0.16(+1.97%)
Jun 16, 2015 8.339 8.406 8.310 8.310 3,621 -0.10(-1.15%)
Jun 15, 2015 8.281 8.493 8.281 8.407 5,997 +0.06(+0.69%)
Jun 12, 2015 8.435 8.435 8.321 8.349 10,930 -0.13(-1.48%)
Jun 11, 2015 8.310 8.474 8.310 8.474 3,004 +0.04(+0.46%)
Jun 10, 2015 8.486 8.486 8.320 8.435 2,620 +0.18(+2.22%)
Jun 09, 2015 8.320 8.330 8.204 8.253 12,323 -0.11(-1.27%)
Jun 08, 2015 8.397 8.397 8.233 8.358 5,385 +0.02(+0.23%)
Jun 05, 2015 8.368 8.455 8.320 8.339 21,846 -0.07(-0.80%)
Jun 04, 2015 8.416 8.443 8.243 8.407 3,780 -0.14(-1.69%)
Jun 03, 2015 8.551 8.551 8.551 8.551 185 -0.02(-0.22%)
Jun 02, 2015 8.541 8.667 8.541 8.570 12,031 -0.08(-0.89%)
Jun 01, 2015 8.657 8.667 8.378 8.647 21,758 +0.02(+0.22%)
May 29, 2015 8.551 8.628 8.513 8.628 10,423 +0.13(+1.59%)
May 28, 2015 8.387 8.493 8.329 8.493 5,935 +0.09(+1.03%)
May 27, 2015 8.407 8.464 8.407 8.407 3,330 -0.02(-0.29%)
May 26, 2015 8.599 8.638 8.378 8.431 22,083 -0.25(-2.83%)
May 22, 2015 8.715 8.676 8.676 8.676 9,450 -0.07(-0.77%)
May 21, 2015 8.724 8.782 8.705 8.744 11,063 -0.07(-0.76%)
May 20, 2015 8.811 8.850 8.753 8.811 18,449 +0.04(+0.48%)
May 19, 2015 8.869 8.927 8.753 8.769 17,330 -0.22(-2.40%)
May 18, 2015 9.033 9.100 8.977 8.984 22,332 +0.00(+0.00%)
May 15, 2015 8.955 9.033 8.955 8.984 2,796 +0.01(+0.10%)
May 14, 2015 9.004 9.138 8.965 8.976 14,548 +0.12(+1.31%)
May 13, 2015 8.763 8.955 8.695 8.859 18,410 +0.22(+2.50%)
May 12, 2015 8.561 8.643 8.561 8.643 3,154 +0.14(+1.65%)
May 11, 2015 8.464 8.599 8.464 8.503 16,162 -0.02(-0.22%)
May 08, 2015 8.416 8.532 8.397 8.522 2,795 +0.17(+2.04%)
May 07, 2015 8.416 8.416 8.240 8.352 7,546 -0.09(-1.03%)
May 06, 2015 8.570 8.570 8.378 8.438 4,428 -0.03(-0.31%)
May 05, 2015 8.618 8.702 8.437 8.464 13,625 -0.11(-1.23%)
May 04, 2015 8.618 8.724 8.570 8.570 17,818 +0.11(+1.25%)
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.