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 (%)
Aug 31, 2023 9.730 9.816 9.650 9.704 24,287 -0.13(-1.29%)
Aug 30, 2023 10.00 10.01 9.780 9.830 37,935 -0.04(-0.41%)
Aug 29, 2023 9.660 9.870 9.593 9.870 47,326 +0.22(+2.29%)
Aug 28, 2023 9.350 9.700 9.350 9.649 39,943 +0.26(+2.82%)
Aug 25, 2023 9.520 9.550 9.290 9.385 38,284 -0.12(-1.27%)
Aug 24, 2023 9.520 9.660 9.410 9.505 30,588 -0.09(-0.93%)
Aug 23, 2023 9.230 9.669 9.230 9.595 64,458 +0.38(+4.07%)
Aug 22, 2023 9.090 9.220 9.030 9.220 41,052 +0.10(+1.10%)
Aug 21, 2023 9.110 9.180 9.030 9.120 47,996 -0.07(-0.76%)
Aug 18, 2023 9.140 9.200 9.088 9.190 33,299 +0.02(+0.22%)
Aug 17, 2023 9.290 9.290 9.094 9.170 35,580 +0.03(+0.33%)
Aug 16, 2023 9.340 9.340 9.140 9.140 73,462 -0.14(-1.51%)
Aug 15, 2023 9.410 9.457 9.260 9.280 43,657 -0.21(-2.24%)
Aug 14, 2023 9.630 9.630 9.390 9.493 44,344 -0.12(-1.26%)
Aug 11, 2023 9.510 9.630 9.510 9.614 40,772 +0.19(+2.06%)
Aug 10, 2023 9.410 9.607 9.382 9.420 34,494 +0.00(+0.00%)
Aug 09, 2023 9.540 9.540 9.400 9.420 41,733 -0.15(-1.57%)
Aug 08, 2023 9.570 9.596 9.420 9.570 51,404 -0.03(-0.31%)
Aug 07, 2023 9.750 9.750 9.589 9.600 42,022 -0.08(-0.83%)
Aug 04, 2023 9.570 9.820 9.570 9.680 49,244 +0.10(+1.04%)
Aug 03, 2023 9.680 9.690 9.510 9.580 65,462 -0.10(-1.03%)
Aug 02, 2023 9.990 10.00 9.640 9.680 56,973 -0.34(-3.39%)
Aug 01, 2023 10.22 10.22 10.01 10.02 72,391 -0.45(-4.30%)
Jul 31, 2023 10.08 10.56 10.08 10.47 118,149 +0.40(+3.97%)
Jul 28, 2023 9.970 10.14 9.955 10.07 102,784 +0.13(+1.31%)
Jul 27, 2023 10.33 10.34 9.940 9.940 82,809 -0.57(-5.42%)
Jul 26, 2023 10.45 10.52 10.36 10.51 32,074 +0.06(+0.57%)
Jul 25, 2023 10.27 10.49 10.27 10.45 22,189 +0.16(+1.55%)
Jul 24, 2023 10.34 10.44 10.25 10.29 56,246 -0.17(-1.63%)
Jul 21, 2023 10.31 10.47 10.31 10.46 28,559 +0.00(+0.00%)
Jul 20, 2023 10.67 10.78 10.43 10.46 52,686 -0.39(-3.59%)
Jul 19, 2023 10.82 10.85 10.76 10.85 33,609 +0.02(+0.18%)
Jul 18, 2023 10.58 10.88 10.58 10.83 40,111 +0.28(+2.65%)
Jul 17, 2023 10.51 10.56 10.30 10.55 93,083 +0.10(+0.96%)
Jul 14, 2023 10.50 10.57 10.36 10.45 44,658 +0.03(+0.29%)
Jul 13, 2023 10.55 10.55 10.39 10.42 46,090 +0.00(+0.00%)
Jul 12, 2023 9.900 10.42 9.900 10.42 102,440 +0.65(+6.65%)
Jul 11, 2023 9.870 9.900 9.700 9.770 53,521 +0.04(+0.41%)
Jul 10, 2023 9.510 9.740 9.428 9.730 69,724 +0.25(+2.64%)
Jul 07, 2023 9.380 9.585 9.380 9.480 56,150 +0.13(+1.39%)
Jul 06, 2023 9.460 9.480 9.320 9.350 73,505 -0.27(-2.81%)
Jul 05, 2023 9.800 9.820 9.610 9.620 33,238 -0.17(-1.74%)
Jul 03, 2023 9.640 9.850 9.640 9.790 69,386 +0.13(+1.40%)
Jun 30, 2023 9.600 9.660 9.500 9.655 66,717 +0.15(+1.63%)
Jun 29, 2023 9.360 9.510 9.295 9.500 64,923 +0.06(+0.64%)
Jun 28, 2023 9.520 9.520 9.380 9.440 109,628 -0.08(-0.84%)
Jun 27, 2023 9.750 9.750 9.455 9.520 303,712 -0.15(-1.52%)
Jun 26, 2023 9.530 9.699 9.500 9.667 63,992 +0.18(+1.87%)
Jun 23, 2023 9.620 9.675 9.462 9.490 39,168 -0.01(-0.11%)
Jun 22, 2023 9.530 9.586 9.456 9.500 45,002 -0.10(-1.04%)
Jun 21, 2023 9.720 9.720 9.530 9.600 52,435 -0.10(-1.03%)
Jun 20, 2023 10.00 10.00 9.690 9.700 87,673 -0.36(-3.58%)
Jun 16, 2023 9.990 10.20 9.990 10.06 86,969 +0.04(+0.40%)
Jun 15, 2023 9.960 10.03 9.900 10.02 47,266 -0.01(-0.10%)
Jun 14, 2023 10.14 10.25 9.950 10.03 45,552 -0.12(-1.18%)
Jun 13, 2023 10.41 10.41 10.08 10.15 59,206 -0.04(-0.39%)
Jun 12, 2023 10.34 10.34 10.09 10.19 47,188 -0.13(-1.26%)
Jun 09, 2023 10.51 10.51 10.25 10.32 86,706 -0.08(-0.77%)
Jun 08, 2023 10.24 10.47 10.24 10.40 87,381 +0.14(+1.36%)
Jun 07, 2023 10.49 10.62 10.24 10.26 66,883 -0.22(-2.10%)
Jun 06, 2023 10.42 10.48 10.31 10.48 88,105 +0.08(+0.77%)
Jun 05, 2023 10.25 10.45 10.12 10.40 104,162 +0.05(+0.48%)
Jun 02, 2023 10.59 10.59 10.28 10.35 49,559 -0.16(-1.52%)
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.