Global Silver Miners Ishares MSCI ETF (NY: SLVP )

11.36 USD -0.09 (-0.79%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 11.40 11.43 11.13 11.36 153,384 -0.09(-0.79%)
Jan 27, 2022 11.75 11.88 11.44 11.45 271,039 -0.47(-3.94%)
Jan 26, 2022 12.45 12.49 11.87 11.92 205,269 -0.64(-5.10%)
Jan 25, 2022 12.18 12.58 12.12 12.56 85,824 +0.21(+1.70%)
Jan 24, 2022 12.41 12.48 11.92 12.35 319,144 -0.34(-2.68%)
Jan 21, 2022 13.30 13.30 12.64 12.69 112,768 -0.48(-3.64%)
Jan 20, 2022 13.66 13.66 13.17 13.17 164,266 -0.25(-1.86%)
Jan 19, 2022 12.55 13.50 12.50 13.42 390,132 +1.04(+8.40%)
Jan 18, 2022 12.50 12.68 12.29 12.38 165,693 -0.06(-0.48%)
Jan 14, 2022 12.44 0 -0.22(-1.74%)
Jan 13, 2022 12.92 12.92 12.62 12.66 226,439 -0.14(-1.09%)
Jan 12, 2022 12.63 12.83 12.55 12.80 104,346 +0.26(+2.07%)
Jan 11, 2022 12.21 12.55 12.11 12.54 78,926 +0.33(+2.70%)
Jan 10, 2022 12.03 12.21 11.85 12.21 213,652 +0.21(+1.75%)
Jan 07, 2022 12.03 12.10 11.85 12.00 127,676 +0.04(+0.33%)
Jan 06, 2022 12.21 12.26 11.93 11.96 228,896 -0.41(-3.31%)
Jan 05, 2022 12.71 13.03 12.37 12.37 181,960 -0.33(-2.60%)
Jan 04, 2022 12.87 12.93 12.65 12.70 96,125 -0.01(-0.08%)
Jan 03, 2022 12.79 12.83 12.65 12.71 113,270 -0.19(-1.47%)
Dec 31, 2021 12.94 12.96 12.81 12.90 151,711 +0.07(+0.54%)
Dec 30, 2021 12.62 12.90 12.62 12.83 155,548 +0.21(+1.67%)
Dec 29, 2021 12.68 12.86 12.57 12.62 123,998 -0.28(-2.17%)
Dec 28, 2021 12.95 13.10 12.88 12.90 82,877 -0.07(-0.54%)
Dec 27, 2021 12.90 13.08 12.85 12.97 134,378 -0.02(-0.15%)
Dec 23, 2021 12.86 13.09 12.77 12.99 207,186 +0.09(+0.70%)
Dec 22, 2021 12.77 12.93 12.58 12.90 201,299 +0.20(+1.57%)
Dec 21, 2021 12.70 12.80 12.53 12.70 107,754 +0.17(+1.36%)
Dec 20, 2021 12.54 12.60 12.30 12.53 144,890 +0.02(+0.16%)
Dec 17, 2021 12.60 12.70 12.45 12.51 189,640 +0.06(+0.48%)
Dec 16, 2021 12.05 12.57 12.05 12.45 219,741 +0.65(+5.51%)
Dec 15, 2021 11.90 11.94 11.43 11.80 216,329 -0.17(-1.42%)
Dec 14, 2021 12.13 12.21 11.94 11.97 409,233 -0.32(-2.60%)
Dec 13, 2021 12.31 12.50 12.21 12.29 182,943 -0.09(-0.69%)
Dec 10, 2021 12.70 12.70 12.36 12.38 261,192 -0.12(-1.00%)
Dec 09, 2021 12.74 12.74 12.48 12.50 436,463 -0.53(-4.07%)
Dec 08, 2021 12.96 13.04 12.77 13.03 323,597 +0.06(+0.46%)
Dec 07, 2021 12.86 13.04 12.74 12.97 236,925 +0.28(+2.21%)
Dec 06, 2021 12.49 12.69 12.26 12.69 70,392 +0.17(+1.36%)
Dec 03, 2021 12.64 12.64 12.28 12.52 228,993 -0.04(-0.32%)
Dec 02, 2021 12.69 12.73 12.34 12.56 233,350 -0.13(-1.02%)
Dec 01, 2021 13.50 13.58 12.66 12.69 178,683 -0.64(-4.80%)
Nov 30, 2021 13.37 13.73 13.12 13.33 60,826 +0.01(+0.08%)
Nov 29, 2021 13.38 13.38 13.07 13.32 129,769 -0.04(-0.30%)
Nov 26, 2021 13.59 13.59 13.08 13.36 92,089 -0.35(-2.55%)
Nov 24, 2021 13.53 13.78 13.53 13.71 77,061 +0.03(+0.22%)
Nov 23, 2021 13.53 13.82 13.46 13.68 156,345 -0.26(-1.87%)
Nov 22, 2021 13.98 14.11 13.53 13.94 127,690 -0.34(-2.38%)
Nov 19, 2021 14.55 14.70 14.26 14.28 124,515 -0.32(-2.19%)
Nov 18, 2021 14.76 14.61 14.56 14.60 66,998 -0.21(-1.42%)
Nov 17, 2021 14.82 15.09 14.76 14.81 75,128 +0.05(+0.34%)
Nov 16, 2021 15.03 15.10 14.72 14.76 142,838 -0.25(-1.67%)
Nov 15, 2021 15.10 15.15 14.83 15.01 147,241 -0.05(-0.33%)
Nov 12, 2021 15.07 15.18 14.85 15.06 101,602 -0.04(-0.26%)
Nov 11, 2021 15.09 15.20 14.88 15.10 165,637 +0.41(+2.79%)
Nov 10, 2021 14.76 14.69 334,530 +0.15(+1.03%)
Nov 09, 2021 14.48 14.57 14.13 14.54 95,566 +0.12(+0.83%)
Nov 08, 2021 14.32 14.49 14.26 14.42 139,353 +0.15(+1.05%)
Nov 05, 2021 13.91 14.28 13.80 14.27 86,757 +0.47(+3.41%)
Nov 04, 2021 14.07 14.32 13.80 13.80 81,392 -0.20(-1.43%)
Nov 03, 2021 13.51 14.01 13.50 14.00 100,382 +0.24(+1.74%)
Nov 02, 2021 13.77 13.90 13.57 13.76 76,142 -0.10(-0.72%)
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.