Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

9.880 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 10.21 10.25 9.800 9.870 159,069 -0.37(-3.61%)
Jun 29, 2022 10.62 10.63 10.12 10.24 96,142 -0.21(-2.02%)
Jun 28, 2022 10.77 10.86 10.43 10.45 37,620 -0.34(-3.11%)
Jun 27, 2022 10.80 10.82 10.60 10.79 104,110 +0.12(+1.08%)
Jun 24, 2022 10.36 10.71 10.24 10.67 79,434 +0.30(+2.92%)
Jun 23, 2022 10.75 10.85 10.22 10.37 98,347 -0.39(-3.65%)
Jun 22, 2022 10.83 11.08 10.75 10.76 89,170 -0.21(-1.88%)
Jun 21, 2022 10.75 11.11 10.74 10.97 77,655 +0.20(+1.83%)
Jun 17, 2022 10.95 10.98 10.63 10.77 40,837 -0.20(-1.82%)
Jun 16, 2022 10.74 11.06 10.48 10.97 122,699 +0.18(+1.67%)
Jun 15, 2022 10.88 11.00 10.50 10.79 111,289 +0.26(+2.47%)
Jun 14, 2022 10.96 11.00 10.40 10.53 116,596 -0.29(-2.68%)
Jun 13, 2022 11.24 11.34 10.82 10.82 314,393 -0.97(-8.23%)
Jun 10, 2022 11.14 11.80 10.89 11.79 107,916 +0.60(+5.36%)
Jun 09, 2022 11.51 11.57 11.17 11.19 71,849 -0.53(-4.52%)
Jun 08, 2022 11.67 11.82 11.59 11.72 38,022 -0.05(-0.42%)
Jun 07, 2022 11.66 11.85 11.61 11.77 60,227 +0.00(+0.00%)
Jun 06, 2022 12.09 12.19 11.69 11.77 61,602 -0.17(-1.42%)
Jun 03, 2022 11.97 12.18 11.89 11.94 53,925 -0.27(-2.21%)
Jun 02, 2022 11.49 12.26 11.49 12.21 109,627 +0.82(+7.20%)
Jun 01, 2022 11.39 11.60 11.33 11.39 54,636 +0.07(+0.62%)
May 31, 2022 11.60 11.79 11.22 11.32 83,052 -0.34(-2.92%)
May 27, 2022 11.75 11.80 11.60 11.66 58,584 +0.03(+0.26%)
May 26, 2022 11.56 11.71 11.48 11.63 172,664 +0.07(+0.61%)
May 25, 2022 11.57 11.59 11.36 11.56 84,160 -0.02(-0.17%)
May 24, 2022 11.51 11.70 11.36 11.58 70,835 +0.13(+1.14%)
May 23, 2022 11.51 11.74 11.38 11.45 103,805 +0.04(+0.35%)
May 20, 2022 11.42 11.51 11.25 11.41 105,034 -0.02(-0.17%)
May 19, 2022 10.99 11.56 10.99 11.43 114,283 +0.63(+5.83%)
May 18, 2022 11.17 11.17 10.76 10.80 76,365 -0.37(-3.31%)
May 17, 2022 11.05 11.29 10.98 11.17 186,328 +0.20(+1.82%)
May 16, 2022 10.81 11.00 10.80 10.97 229,731 +0.10(+0.92%)
May 13, 2022 10.49 11.00 10.39 10.87 93,151 +0.49(+4.72%)
May 12, 2022 10.62 10.79 10.16 10.38 285,803 -0.50(-4.60%)
May 11, 2022 11.05 11.40 10.83 10.88 336,726 -0.04(-0.37%)
May 10, 2022 11.32 11.50 10.77 10.92 276,487 -0.25(-2.24%)
May 09, 2022 11.87 11.87 11.13 11.17 464,448 -0.89(-7.38%)
May 06, 2022 12.25 12.25 11.95 12.06 147,533 -0.19(-1.55%)
May 05, 2022 13.00 13.00 12.06 12.25 222,175 -0.59(-4.60%)
May 04, 2022 12.44 12.85 12.30 12.84 99,678 +0.35(+2.80%)
May 03, 2022 12.25 12.60 12.25 12.49 341,965 +0.21(+1.71%)
May 02, 2022 12.12 12.28 11.95 12.28 204,367 -0.15(-1.21%)
Apr 29, 2022 12.78 12.83 12.38 12.43 159,623 -0.16(-1.27%)
Apr 28, 2022 12.26 12.62 12.14 12.59 175,798 +0.33(+2.69%)
Apr 27, 2022 12.38 12.61 12.26 12.26 165,778 -0.18(-1.45%)
Apr 26, 2022 13.00 13.00 12.44 12.44 142,925 -0.49(-3.79%)
Apr 25, 2022 12.99 13.11 12.58 12.93 276,510 -0.49(-3.65%)
Apr 22, 2022 13.63 13.84 13.36 13.42 189,017 -0.62(-4.42%)
Apr 21, 2022 14.68 14.68 13.85 14.04 194,645 -0.83(-5.55%)
Apr 20, 2022 14.69 14.88 14.52 14.87 79,359 +0.13(+0.92%)
Apr 19, 2022 15.13 15.13 14.65 14.73 221,576 -0.50(-3.28%)
Apr 18, 2022 15.57 15.72 15.20 15.23 259,997 -0.11(-0.72%)
Apr 14, 2022 15.25 15.46 15.15 15.34 185,078 +0.00(+0.00%)
Apr 13, 2022 15.11 15.42 15.03 15.34 221,966 +0.42(+2.82%)
Apr 12, 2022 14.76 15.20 14.70 14.92 299,384 +0.23(+1.57%)
Apr 11, 2022 14.97 15.00 14.48 14.69 125,948 +0.04(+0.27%)
Apr 08, 2022 14.24 14.77 14.24 14.65 251,385 +0.38(+2.66%)
Apr 07, 2022 14.05 14.40 13.98 14.27 91,727 +0.22(+1.57%)
Apr 06, 2022 14.14 14.28 13.87 14.05 85,702 -0.09(-0.64%)
Apr 05, 2022 14.74 14.94 14.10 14.14 128,833 -0.47(-3.22%)
Apr 04, 2022 14.73 14.81 14.41 14.61 132,158 -0.05(-0.34%)
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.