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 (%)
Apr 29, 2016 11.18 11.52 11.18 11.29 315,859 +0.33(+3.00%)
Apr 28, 2016 10.70 11.09 10.48 10.96 473,335 +0.54(+5.20%)
Apr 27, 2016 10.63 10.69 10.40 10.42 466,454 +0.01(+0.14%)
Apr 26, 2016 9.938 10.49 9.938 10.41 381,216 +0.47(+4.72%)
Apr 25, 2016 10.10 10.21 9.919 9.938 118,892 -0.16(-1.63%)
Apr 22, 2016 10.33 10.64 9.851 10.10 249,322 -0.23(-2.25%)
Apr 21, 2016 10.67 10.71 10.16 10.33 178,802 +0.10(+0.95%)
Apr 20, 2016 10.45 10.72 10.16 10.24 481,688 -0.06(-0.56%)
Apr 19, 2016 9.677 10.33 9.677 10.30 219,730 +0.90(+9.58%)
Apr 18, 2016 9.474 9.512 9.164 9.396 273,810 +0.11(+1.15%)
Apr 15, 2016 8.980 9.319 8.953 9.290 140,709 +0.31(+3.45%)
Apr 14, 2016 9.183 9.214 8.767 8.980 313,080 -0.18(-2.01%)
Apr 13, 2016 9.299 9.377 9.096 9.164 145,735 -0.04(-0.42%)
Apr 12, 2016 9.193 9.270 8.961 9.203 137,538 +0.24(+2.70%)
Apr 11, 2016 8.525 9.013 8.516 8.961 119,201 +0.59(+7.05%)
Apr 08, 2016 8.264 8.457 8.264 8.370 65,199 +0.14(+1.65%)
Apr 07, 2016 8.225 8.254 8.119 8.235 27,385 +0.13(+1.55%)
Apr 06, 2016 8.061 8.109 7.906 8.109 28,728 +0.16(+2.07%)
Apr 05, 2016 7.983 8.041 7.761 7.945 15,993 +0.14(+1.73%)
Apr 04, 2016 8.041 8.041 7.703 7.809 16,470 -0.23(-2.89%)
Apr 01, 2016 7.838 8.041 7.645 8.041 194,261 -0.02(-0.24%)
Mar 31, 2016 8.177 8.225 7.964 8.061 28,746 -0.03(-0.36%)
Mar 30, 2016 8.332 8.332 8.042 8.090 48,225 -0.04(-0.48%)
Mar 29, 2016 7.964 8.282 7.761 8.129 25,049 +0.24(+3.07%)
Mar 28, 2016 7.848 7.916 7.742 7.887 10,919 +0.07(+0.84%)
Mar 24, 2016 7.983 7.821 7.821 7.821 16,844 -0.08(-0.96%)
Mar 23, 2016 8.129 8.129 7.722 7.896 154,992 -0.34(-4.11%)
Mar 22, 2016 8.341 8.361 8.129 8.235 218,842 -0.02(-0.23%)
Mar 21, 2016 8.071 8.419 8.071 8.254 52,421 +0.20(+2.52%)
Mar 18, 2016 8.109 8.148 8.046 8.051 17,405 -0.01(-0.12%)
Mar 17, 2016 7.954 8.341 7.945 8.061 195,958 +0.11(+1.34%)
Mar 16, 2016 7.296 7.954 7.296 7.954 20,938 +0.60(+8.16%)
Mar 15, 2016 7.383 7.480 7.180 7.354 33,796 -0.30(-3.92%)
Mar 14, 2016 7.742 7.863 7.451 7.654 16,238 -0.09(-1.12%)
Mar 11, 2016 7.693 7.829 7.683 7.741 8,342 +0.07(+0.88%)
Mar 10, 2016 7.587 7.809 7.500 7.674 45,665 +0.27(+3.66%)
Mar 09, 2016 7.354 7.500 7.161 7.403 47,333 -0.12(-1.54%)
Mar 08, 2016 7.867 7.867 7.403 7.519 52,265 -0.22(-2.88%)
Mar 07, 2016 7.654 7.742 7.616 7.742 73,291 +0.29(+3.94%)
Mar 04, 2016 7.383 7.751 7.383 7.448 64,522 +0.11(+1.54%)
Mar 03, 2016 7.086 7.345 7.086 7.335 74,023 +0.35(+4.99%)
Mar 02, 2016 6.929 7.073 6.687 6.987 211,125 +0.12(+1.69%)
Mar 01, 2016 7.122 7.161 6.786 6.871 32,502 -0.26(-3.66%)
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%)
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.