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 (%)
Feb 29, 2016 6.977 7.138 6.977 7.132 37,940 +0.13(+1.80%)
Feb 26, 2016 7.161 7.161 6.967 7.005 17,535 -0.09(-1.30%)
Feb 25, 2016 7.065 7.151 7.065 7.098 7,780 +0.05(+0.74%)
Feb 24, 2016 7.090 7.238 6.977 7.046 116,739 +0.09(+1.25%)
Feb 23, 2016 7.064 7.093 6.923 6.959 27,383 +0.02(+0.26%)
Feb 22, 2016 6.832 6.995 6.783 6.941 38,225 -0.05(-0.66%)
Feb 19, 2016 7.083 7.180 6.967 6.987 96,420 +0.08(+1.12%)
Feb 18, 2016 6.677 7.016 6.561 6.909 186,583 +0.35(+5.31%)
Feb 17, 2016 6.425 6.716 6.425 6.561 50,086 +0.14(+2.11%)
Feb 16, 2016 6.667 6.667 6.367 6.425 45,511 -0.31(-4.60%)
Feb 12, 2016 6.609 6.735 6.735 6.735 107,059 +0.21(+3.26%)
Feb 11, 2016 6.522 6.571 6.290 6.522 253,825 +0.48(+8.01%)
Feb 10, 2016 5.961 6.118 5.893 6.038 230,201 -0.14(-2.19%)
Feb 09, 2016 6.425 6.435 5.990 6.174 214,026 -0.20(-3.19%)
Feb 08, 2016 6.261 6.454 6.106 6.377 201,704 +0.30(+4.94%)
Feb 05, 2016 5.613 6.077 5.613 6.077 160,584 +0.31(+5.37%)
Feb 04, 2016 5.748 6.009 5.689 5.767 39,692 +0.24(+4.38%)
Feb 03, 2016 5.405 5.535 5.375 5.525 10,471 +0.20(+3.82%)
Feb 02, 2016 5.303 5.371 5.177 5.322 18,690 -0.07(-1.22%)
Feb 01, 2016 5.177 5.429 5.177 5.388 12,346 +0.16(+3.11%)
Jan 29, 2016 5.032 5.226 5.032 5.226 6,499 +0.27(+5.41%)
Jan 28, 2016 5.109 5.138 4.957 4.957 1,729 -0.14(-2.78%)
Jan 27, 2016 4.926 5.099 4.926 5.099 5,217 +0.01(+0.18%)
Jan 26, 2016 4.800 5.098 4.800 5.090 7,713 +0.30(+6.16%)
Jan 25, 2016 4.867 4.927 4.777 4.795 12,067 -0.06(-1.20%)
Jan 22, 2016 4.809 4.935 4.732 4.853 6,511 +0.05(+1.11%)
Jan 21, 2016 4.711 4.809 4.569 4.800 24,352 +0.09(+1.86%)
Jan 20, 2016 4.722 4.732 4.442 4.712 12,178 -0.02(-0.33%)
Jan 19, 2016 5.003 5.003 4.708 4.728 30,758 -0.15(-3.06%)
Jan 15, 2016 5.022 4.877 4.877 4.877 28,314 -0.24(-4.72%)
Jan 14, 2016 5.090 5.206 5.032 5.119 46,166 -0.03(-0.57%)
Jan 13, 2016 5.109 5.283 5.090 5.148 7,993 +0.12(+2.31%)
Jan 12, 2016 5.226 5.252 4.984 5.032 32,320 -0.20(-3.88%)
Jan 11, 2016 5.593 5.593 5.217 5.235 79,155 -0.30(-5.42%)
Jan 08, 2016 5.584 5.613 5.448 5.535 28,114 -0.12(-2.05%)
Jan 07, 2016 5.603 5.661 5.516 5.651 29,261 +0.20(+3.73%)
Jan 06, 2016 5.535 5.587 5.448 5.448 3,768 -0.11(-1.91%)
Jan 05, 2016 5.593 5.661 5.438 5.555 15,456 +0.02(+0.35%)
Jan 04, 2016 5.516 5.646 5.429 5.535 10,918 +0.10(+1.78%)
Dec 31, 2015 5.477 5.438 5.438 5.438 16,947 -0.06(-1.06%)
Dec 30, 2015 5.497 5.525 5.419 5.496 11,027 -0.02(-0.35%)
Dec 29, 2015 5.719 5.719 5.477 5.516 43,817 -0.15(-2.56%)
Dec 28, 2015 5.496 5.806 5.496 5.661 58,897 +0.06(+1.04%)
Dec 24, 2015 5.661 5.603 5.603 5.603 23,561 +0.03(+0.61%)
Dec 23, 2015 5.501 5.640 5.477 5.569 20,604 +0.00(+0.08%)
Dec 22, 2015 5.438 5.564 5.423 5.564 348,788 +0.06(+1.05%)
Dec 21, 2015 5.439 5.593 5.377 5.506 20,846 +0.06(+1.12%)
Dec 18, 2015 5.464 5.513 5.445 5.445 11,173 +0.02(+0.36%)
Dec 17, 2015 5.499 5.513 5.339 5.426 26,685 -0.15(-2.61%)
Dec 16, 2015 5.522 5.629 5.522 5.571 10,855 +0.10(+1.77%)
Dec 15, 2015 5.513 5.600 5.464 5.474 17,605 -0.07(-1.31%)
Dec 14, 2015 5.735 5.735 5.513 5.547 16,521 -0.15(-2.63%)
Dec 11, 2015 5.696 5.696 5.561 5.696 14,332 -0.04(-0.67%)
Dec 10, 2015 5.629 5.819 5.571 5.735 7,859 +0.08(+1.37%)
Dec 09, 2015 5.687 5.818 5.645 5.658 4,771 +0.01(+0.17%)
Dec 08, 2015 5.745 5.745 5.624 5.648 17,254 -0.15(-2.67%)
Dec 07, 2015 5.996 6.035 5.706 5.803 27,686 -0.17(-2.92%)
Dec 04, 2015 5.929 6.016 5.929 5.977 3,426 +0.11(+1.94%)
Dec 03, 2015 5.880 5.880 5.803 5.864 2,448 +0.01(+0.21%)
Dec 02, 2015 5.890 5.909 5.773 5.851 32,318 -0.10(-1.62%)
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.