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 (%)
Apr 30, 2015 8.532 8.532 8.214 8.426 10,390 -0.20(-2.34%)
Apr 29, 2015 8.561 8.692 8.546 8.628 12,495 +0.11(+1.24%)
Apr 28, 2015 8.426 8.618 8.426 8.522 15,727 +0.16(+1.96%)
Apr 27, 2015 8.204 8.435 8.185 8.358 10,823 +0.25(+3.09%)
Apr 24, 2015 8.137 8.137 8.050 8.108 6,470 +0.00(+0.00%)
Apr 23, 2015 7.944 8.189 7.944 8.108 3,416 +0.13(+1.57%)
Apr 22, 2015 8.156 8.156 7.973 7.983 4,376 -0.13(-1.66%)
Apr 21, 2015 8.118 8.147 8.070 8.118 3,431 +0.06(+0.72%)
Apr 20, 2015 8.050 8.060 7.973 8.060 3,340 -0.06(-0.71%)
Apr 17, 2015 8.138 8.195 8.104 8.118 1,544 -0.06(-0.71%)
Apr 16, 2015 8.214 8.214 8.122 8.175 1,690 +0.00(+0.01%)
Apr 15, 2015 8.050 8.243 8.041 8.175 2,702 +0.20(+2.52%)
Apr 14, 2015 7.983 8.070 7.964 7.973 21,896 -0.07(-0.84%)
Apr 13, 2015 8.041 8.137 7.973 8.041 9,763 -0.01(-0.11%)
Apr 10, 2015 8.050 8.156 8.049 8.049 873 +0.09(+1.14%)
Apr 09, 2015 8.012 8.031 7.958 7.958 2,621 -0.02(-0.20%)
Apr 08, 2015 8.156 8.156 7.974 7.974 5,593 -0.19(-2.29%)
Apr 07, 2015 8.253 8.253 8.139 8.161 4,143 -0.06(-0.77%)
Apr 06, 2015 8.185 8.310 8.185 8.225 5,920 +0.22(+2.79%)
Apr 02, 2015 7.983 8.002 8.002 8.002 6,542 -0.01(-0.13%)
Apr 01, 2015 7.973 8.108 7.935 8.012 16,409 +0.22(+2.81%)
Mar 31, 2015 7.915 7.915 7.752 7.793 7,473 -0.17(-2.10%)
Mar 30, 2015 8.021 8.021 7.921 7.960 3,925 -0.12(-1.51%)
Mar 27, 2015 8.147 8.147 8.000 8.082 3,981 -0.10(-1.26%)
Mar 26, 2015 8.387 8.464 8.185 8.185 3,327 -0.09(-1.06%)
Mar 25, 2015 8.484 8.484 8.273 8.273 11,093 -0.09(-1.09%)
Mar 24, 2015 8.349 8.445 8.349 8.364 7,805 +0.01(+0.06%)
Mar 23, 2015 8.320 8.378 8.127 8.358 15,562 +0.10(+1.17%)
Mar 20, 2015 8.021 8.349 8.021 8.262 26,721 +0.26(+3.22%)
Mar 19, 2015 7.954 8.204 7.954 8.004 13,052 +0.07(+0.88%)
Mar 18, 2015 7.588 7.935 7.588 7.935 18,035 +0.33(+4.30%)
Mar 17, 2015 7.684 7.696 7.559 7.607 12,402 -0.11(-1.37%)
Mar 16, 2015 7.713 7.795 7.665 7.713 7,984 -0.02(-0.25%)
Mar 13, 2015 7.704 7.761 7.627 7.733 7,793 +0.02(+0.25%)
Mar 12, 2015 7.704 7.781 7.672 7.713 7,914 +0.02(+0.25%)
Mar 11, 2015 7.550 7.713 7.386 7.694 46,062 +0.20(+2.70%)
Mar 10, 2015 7.704 7.727 7.415 7.492 47,047 -0.24(-3.16%)
Mar 09, 2015 8.079 8.079 7.707 7.736 52,122 -0.26(-3.20%)
Mar 06, 2015 8.281 8.320 7.943 7.993 134,428 -0.44(-5.25%)
Mar 05, 2015 8.609 8.609 8.426 8.435 10,282 +0.00(+0.00%)
Mar 04, 2015 8.705 8.744 8.378 8.435 39,264 -0.31(-3.52%)
Mar 03, 2015 8.869 8.869 8.869 8.744 5,943 -0.15(-1.73%)
Mar 02, 2015 9.071 9.071 8.811 8.898 20,309 -0.12(-1.28%)
Feb 27, 2015 8.926 9.023 8.907 9.013 3,188 +0.12(+1.30%)
Feb 26, 2015 8.855 8.917 8.839 8.898 11,275 +0.09(+0.98%)
Feb 25, 2015 8.792 8.926 8.792 8.811 3,574 +0.03(+0.33%)
Feb 24, 2015 8.686 8.782 8.667 8.782 6,593 +0.10(+1.11%)
Feb 23, 2015 8.715 8.797 8.667 8.686 13,331 -0.10(-1.10%)
Feb 20, 2015 9.033 9.033 8.782 8.782 8,974 -0.28(-3.08%)
Feb 19, 2015 9.196 9.196 9.017 9.061 3,094 -0.05(-0.53%)
Feb 18, 2015 9.004 9.110 9.004 9.110 7,371 +0.03(+0.32%)
Feb 17, 2015 9.283 9.283 9.067 9.081 11,713 -0.32(-3.38%)
Feb 13, 2015 9.302 9.398 9.398 9.398 14,746 +0.17(+1.88%)
Feb 12, 2015 9.158 9.235 9.119 9.225 7,549 +0.20(+2.24%)
Feb 11, 2015 9.129 9.129 8.975 9.023 22,749 -0.12(-1.26%)
Feb 10, 2015 9.321 9.321 8.907 9.138 15,942 -0.28(-2.97%)
Feb 09, 2015 9.398 9.426 9.360 9.418 9,600 +0.14(+1.56%)
Feb 06, 2015 9.408 9.408 9.187 9.273 8,287 -0.23(-2.43%)
Feb 05, 2015 9.610 9.610 9.437 9.504 13,054 +0.00(+0.00%)
Feb 04, 2015 9.398 9.533 9.331 9.504 5,519 +0.12(+1.23%)
Feb 03, 2015 9.581 9.581 9.219 9.389 9,298 -0.17(-1.81%)
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.