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 28, 2019 9.360 9.360 9.115 9.210 15,467 -0.05(-0.54%)
Feb 27, 2019 9.300 9.407 9.200 9.260 28,072 -0.14(-1.49%)
Feb 26, 2019 9.570 9.630 9.350 9.400 40,488 -0.18(-1.88%)
Feb 25, 2019 9.620 9.700 9.550 9.580 80,436 -0.03(-0.31%)
Feb 22, 2019 9.490 9.670 9.390 9.610 41,700 +0.16(+1.69%)
Feb 21, 2019 9.340 9.476 9.290 9.450 57,874 -0.09(-0.94%)
Feb 20, 2019 9.600 9.700 9.450 9.540 81,962 +0.15(+1.60%)
Feb 19, 2019 9.200 9.470 9.170 9.390 44,818 +0.30(+3.30%)
Feb 15, 2019 9.100 9.100 9.000 9.090 12,700 +0.09(+1.00%)
Feb 14, 2019 9.000 9.069 8.945 9.000 14,506 +0.06(+0.64%)
Feb 13, 2019 8.790 8.960 8.790 8.943 7,382 +0.01(+0.15%)
Feb 12, 2019 9.110 9.110 8.813 8.930 54,766 -0.09(-0.94%)
Feb 11, 2019 9.060 9.070 8.960 9.015 12,444 -0.08(-0.93%)
Feb 08, 2019 9.050 9.110 9.020 9.100 33,100 +0.06(+0.72%)
Feb 07, 2019 9.160 9.160 9.000 9.035 14,843 -0.10(-1.04%)
Feb 06, 2019 9.050 9.150 9.050 9.130 14,754 +0.03(+0.33%)
Feb 05, 2019 9.091 9.118 9.020 9.100 22,231 +0.00(+0.01%)
Feb 04, 2019 8.920 9.105 8.920 9.099 26,189 -0.00(-0.01%)
Feb 01, 2019 9.140 9.170 8.880 9.100 57,800 -0.04(-0.40%)
Jan 31, 2019 8.980 9.170 8.950 9.136 41,302 +0.18(+2.05%)
Jan 30, 2019 8.860 8.990 8.722 8.953 41,252 +0.17(+1.97%)
Jan 29, 2019 8.530 8.812 8.510 8.780 75,370 +0.25(+2.93%)
Jan 28, 2019 8.410 8.530 8.410 8.530 15,102 +0.02(+0.24%)
Jan 25, 2019 8.340 8.520 8.310 8.510 29,100 +0.22(+2.65%)
Jan 24, 2019 8.200 8.306 8.181 8.290 12,809 +0.09(+1.15%)
Jan 23, 2019 8.060 8.282 8.060 8.196 171,248 -0.00(-0.05%)
Jan 22, 2019 8.140 8.220 8.070 8.200 14,167 +0.02(+0.24%)
Jan 18, 2019 8.250 8.280 8.150 8.180 36,900 -0.13(-1.56%)
Jan 17, 2019 8.430 8.434 8.300 8.310 86,050 -0.10(-1.19%)
Jan 16, 2019 8.440 8.489 8.340 8.410 12,924 +0.06(+0.72%)
Jan 15, 2019 8.560 8.680 8.330 8.350 45,175 -0.26(-3.02%)
Jan 14, 2019 8.780 8.780 8.600 8.610 37,975 -0.11(-1.26%)
Jan 11, 2019 8.830 8.880 8.710 8.720 24,500 -0.05(-0.57%)
Jan 10, 2019 8.850 8.990 8.700 8.770 49,707 -0.05(-0.57%)
Jan 09, 2019 8.620 8.870 8.590 8.820 27,586 +0.14(+1.61%)
Jan 08, 2019 8.650 8.730 8.550 8.680 236,166 +0.00(+0.06%)
Jan 07, 2019 8.880 8.880 8.610 8.675 84,281 -0.02(-0.29%)
Jan 04, 2019 8.690 8.815 8.600 8.700 42,900 +0.01(+0.12%)
Jan 03, 2019 8.430 8.690 8.360 8.690 123,737 +0.28(+3.27%)
Jan 02, 2019 8.260 8.500 8.250 8.415 36,950 +0.07(+0.90%)
Dec 31, 2018 8.200 8.370 8.200 8.340 55,500 +0.08(+0.97%)
Dec 28, 2018 8.200 8.340 8.160 8.260 48,800 -0.02(-0.24%)
Dec 27, 2018 8.500 8.500 7.900 8.280 96,417 +0.07(+0.85%)
Dec 26, 2018 8.290 8.629 8.090 8.210 94,095 +0.03(+0.37%)
Dec 24, 2018 8.140 8.375 8.130 8.180 62,200 +0.04(+0.49%)
Dec 21, 2018 8.490 8.490 8.020 8.140 134,800 -0.17(-2.05%)
Dec 20, 2018 8.420 8.428 8.082 8.310 92,547 +0.25(+3.10%)
Dec 19, 2018 8.390 8.440 7.970 8.060 25,325 -0.26(-3.12%)
Dec 18, 2018 8.200 8.360 8.071 8.320 29,973 +0.14(+1.71%)
Dec 17, 2018 8.060 8.230 8.020 8.180 62,282 +0.22(+2.76%)
Dec 14, 2018 7.770 8.070 7.740 7.960 31,800 +0.15(+1.92%)
Dec 13, 2018 7.880 7.880 7.725 7.810 16,111 -0.04(-0.51%)
Dec 12, 2018 7.720 7.880 7.720 7.850 14,613 +0.21(+2.75%)
Dec 11, 2018 7.800 7.840 7.616 7.640 38,048 -0.08(-1.04%)
Dec 10, 2018 7.830 7.900 7.670 7.720 32,851 -0.11(-1.40%)
Dec 07, 2018 7.670 7.850 7.600 7.830 52,300 +0.28(+3.71%)
Dec 06, 2018 7.670 7.670 7.530 7.550 40,836 -0.04(-0.46%)
Dec 04, 2018 7.632 7.662 7.560 7.585 31,900 -0.03(-0.33%)
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.