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 (%)
May 31, 2019 7.880 8.050 7.820 8.000 30,500 +0.24(+3.09%)
May 30, 2019 7.656 7.790 7.656 7.760 13,241 +0.11(+1.44%)
May 29, 2019 7.570 7.660 7.570 7.650 15,142 +0.01(+0.13%)
May 28, 2019 7.640 7.670 7.620 7.640 3,987 -0.00(-0.00%)
May 24, 2019 7.698 7.700 7.640 7.640 15,300 -0.01(-0.13%)
May 23, 2019 7.550 7.700 7.550 7.650 30,632 -0.03(-0.39%)
May 22, 2019 7.910 7.910 7.650 7.680 39,309 -0.11(-1.41%)
May 21, 2019 7.800 7.830 7.750 7.790 13,793 -0.02(-0.26%)
May 20, 2019 7.860 7.891 7.801 7.810 11,456 -0.04(-0.51%)
May 17, 2019 7.800 7.850 7.758 7.850 27,500 +0.05(+0.64%)
May 16, 2019 7.974 7.974 7.800 7.800 24,440 -0.17(-2.13%)
May 15, 2019 7.930 8.041 7.930 7.970 6,511 +0.01(+0.13%)
May 14, 2019 8.130 8.130 7.950 7.960 10,639 -0.09(-1.12%)
May 13, 2019 8.040 8.080 7.830 8.050 32,166 +0.10(+1.26%)
May 10, 2019 8.060 8.060 7.900 7.950 29,300 -0.04(-0.50%)
May 09, 2019 8.100 8.132 7.990 7.990 22,932 -0.13(-1.55%)
May 08, 2019 8.220 8.290 8.100 8.116 20,510 -0.12(-1.47%)
May 07, 2019 8.200 8.285 8.110 8.237 19,088 +0.10(+1.19%)
May 06, 2019 8.140 8.186 8.100 8.140 10,624 -0.07(-0.85%)
May 03, 2019 8.030 8.250 8.030 8.210 18,100 +0.11(+1.36%)
May 02, 2019 8.300 8.310 8.100 8.100 57,170 -0.20(-2.41%)
May 01, 2019 8.320 8.480 8.300 8.300 32,622 -0.15(-1.83%)
Apr 30, 2019 8.420 8.510 8.420 8.455 9,244 +0.06(+0.75%)
Apr 29, 2019 8.450 8.470 8.341 8.392 21,528 -0.14(-1.59%)
Apr 26, 2019 8.420 8.567 8.388 8.528 16,400 +0.21(+2.50%)
Apr 25, 2019 8.410 8.431 8.220 8.320 21,891 +0.04(+0.48%)
Apr 24, 2019 8.220 8.400 8.220 8.280 20,305 +0.06(+0.69%)
Apr 23, 2019 8.300 8.330 8.060 8.223 37,171 -0.10(-1.16%)
Apr 22, 2019 8.430 8.555 8.320 8.320 29,999 -0.13(-1.54%)
Apr 18, 2019 8.730 8.730 8.393 8.450 79,800 -0.06(-0.71%)
Apr 17, 2019 8.630 8.807 8.430 8.510 61,714 -0.18(-2.07%)
Apr 16, 2019 8.730 8.846 8.660 8.690 37,385 -0.16(-1.75%)
Apr 15, 2019 8.740 8.846 8.740 8.845 14,216 +0.10(+1.09%)
Apr 12, 2019 8.860 8.955 8.750 8.750 52,800 -0.11(-1.24%)
Apr 11, 2019 9.000 9.046 8.858 8.860 33,733 -0.26(-2.85%)
Apr 10, 2019 9.230 9.230 9.110 9.120 15,005 -0.03(-0.33%)
Apr 09, 2019 9.170 9.190 9.130 9.150 14,895 -0.03(-0.32%)
Apr 08, 2019 9.190 9.206 9.090 9.180 20,064 +0.09(+0.99%)
Apr 05, 2019 9.040 9.117 9.030 9.090 13,200 +0.05(+0.59%)
Apr 04, 2019 8.810 9.070 8.810 9.036 15,771 +0.08(+0.91%)
Apr 03, 2019 9.020 9.090 8.850 8.955 43,089 -0.01(-0.15%)
Apr 02, 2019 8.850 9.030 8.804 8.968 59,399 +0.04(+0.43%)
Apr 01, 2019 9.270 9.270 8.900 8.930 95,972 -0.22(-2.40%)
Mar 29, 2019 9.400 9.400 9.150 9.150 19,500 -0.10(-1.13%)
Mar 28, 2019 9.440 9.440 9.200 9.255 27,881 -0.28(-2.89%)
Mar 27, 2019 9.500 9.585 9.500 9.530 7,551 -0.04(-0.37%)
Mar 26, 2019 9.560 9.591 9.500 9.565 22,913 +0.00(+0.05%)
Mar 25, 2019 9.490 9.600 9.410 9.560 42,076 +0.15(+1.59%)
Mar 22, 2019 9.390 9.440 9.358 9.410 22,700 +0.06(+0.64%)
Mar 21, 2019 9.220 9.390 9.210 9.350 19,189 +0.10(+1.08%)
Mar 20, 2019 9.070 9.290 8.910 9.250 92,998 +0.11(+1.26%)
Mar 19, 2019 9.100 9.185 9.090 9.135 16,430 +0.07(+0.72%)
Mar 18, 2019 9.150 9.239 8.990 9.070 80,558 -0.11(-1.14%)
Mar 15, 2019 9.060 9.230 9.060 9.175 15,900 +0.10(+1.05%)
Mar 14, 2019 9.180 9.180 9.050 9.080 29,267 -0.15(-1.63%)
Mar 13, 2019 9.310 9.310 9.160 9.230 17,675 +0.14(+1.54%)
Mar 12, 2019 9.160 9.240 9.053 9.090 29,454 +0.10(+1.11%)
Mar 11, 2019 9.060 9.060 8.850 8.990 63,970 +0.01(+0.11%)
Mar 08, 2019 8.940 9.010 8.840 8.980 38,100 +0.20(+2.28%)
Mar 07, 2019 8.720 8.805 8.670 8.780 34,408 +0.09(+1.03%)
Mar 06, 2019 8.980 8.980 8.690 8.690 28,214 -0.25(-2.80%)
Mar 05, 2019 8.960 8.980 8.860 8.940 19,313 +0.11(+1.25%)
Mar 04, 2019 8.920 8.920 8.730 8.830 59,450 -0.02(-0.23%)
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.