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 (%)
Jul 31, 2019 10.27 10.27 9.670 9.670 245,787 -0.55(-5.38%)
Jul 30, 2019 10.27 10.28 10.09 10.22 54,981 -0.04(-0.35%)
Jul 29, 2019 10.25 10.30 10.05 10.26 154,685 +0.09(+0.84%)
Jul 26, 2019 10.36 10.36 10.15 10.17 162,400 -0.04(-0.39%)
Jul 25, 2019 10.61 10.61 10.20 10.21 184,591 -0.31(-2.95%)
Jul 24, 2019 10.29 10.55 10.29 10.52 337,097 +0.22(+2.14%)
Jul 23, 2019 10.48 10.50 10.18 10.30 150,379 -0.08(-0.77%)
Jul 22, 2019 10.25 10.47 10.25 10.38 308,921 +0.17(+1.67%)
Jul 19, 2019 10.50 10.65 10.20 10.21 330,300 -0.25(-2.39%)
Jul 18, 2019 10.25 10.46 10.01 10.46 309,658 +0.32(+3.16%)
Jul 17, 2019 9.870 10.14 9.770 10.14 394,891 +0.49(+5.02%)
Jul 16, 2019 9.500 9.675 9.449 9.655 114,381 +0.20(+2.17%)
Jul 15, 2019 9.440 9.500 9.400 9.450 51,502 +0.08(+0.91%)
Jul 12, 2019 9.410 9.410 9.280 9.365 133,500 +0.12(+1.24%)
Jul 11, 2019 9.400 9.500 9.250 9.250 64,504 -0.09(-0.96%)
Jul 10, 2019 9.390 9.441 9.260 9.340 49,621 +0.17(+1.85%)
Jul 09, 2019 9.210 9.230 9.111 9.170 42,448 -0.03(-0.35%)
Jul 08, 2019 9.200 9.400 9.170 9.202 28,574 -0.02(-0.19%)
Jul 05, 2019 9.240 9.240 9.000 9.220 145,300 -0.10(-1.07%)
Jul 03, 2019 9.420 9.420 9.272 9.320 55,700 +0.05(+0.59%)
Jul 02, 2019 8.850 9.316 8.850 9.265 111,622 +0.32(+3.52%)
Jul 01, 2019 9.180 9.221 8.920 8.950 91,597 -0.33(-3.56%)
Jun 28, 2019 9.320 9.320 9.210 9.280 41,500 -0.00(-0.05%)
Jun 27, 2019 9.310 9.340 9.258 9.284 30,525 -0.06(-0.60%)
Jun 26, 2019 9.290 9.417 9.098 9.340 66,159 -0.07(-0.74%)
Jun 25, 2019 9.510 9.680 9.340 9.410 224,066 -0.08(-0.81%)
Jun 24, 2019 9.250 9.500 9.240 9.486 153,599 +0.25(+2.67%)
Jun 21, 2019 9.220 9.246 9.080 9.240 54,700 +0.12(+1.32%)
Jun 20, 2019 8.980 9.170 8.940 9.120 107,030 +0.46(+5.31%)
Jun 19, 2019 8.520 8.720 8.500 8.660 28,146 +0.04(+0.46%)
Jun 18, 2019 8.720 8.850 8.560 8.620 77,470 +0.08(+0.94%)
Jun 17, 2019 8.600 8.600 8.400 8.540 23,001 +0.04(+0.47%)
Jun 14, 2019 8.550 8.660 8.430 8.500 20,400 -0.04(-0.47%)
Jun 13, 2019 8.570 8.620 8.420 8.540 23,017 +0.07(+0.89%)
Jun 12, 2019 8.480 8.500 8.459 8.465 9,144 +0.13(+1.62%)
Jun 11, 2019 8.260 8.360 8.150 8.330 19,822 +0.06(+0.73%)
Jun 10, 2019 8.360 8.360 8.109 8.270 66,204 -0.16(-1.90%)
Jun 07, 2019 8.440 8.540 8.390 8.430 20,200 +0.04(+0.46%)
Jun 06, 2019 8.490 8.502 8.361 8.391 164,388 +0.00(+0.01%)
Jun 05, 2019 8.420 8.559 8.360 8.390 26,907 +0.11(+1.33%)
Jun 04, 2019 8.120 8.326 8.120 8.280 19,494 -0.03(-0.36%)
Jun 03, 2019 8.270 8.370 8.090 8.310 153,805 +0.31(+3.88%)
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%)
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.