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 )

11.31 -0.09 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Sep 29, 2023 8.650 8.870 8.510 8.570 84,624 -0.01(-0.12%)
Sep 28, 2023 8.500 8.590 8.440 8.580 26,293 +0.04(+0.47%)
Sep 27, 2023 8.660 8.662 8.420 8.540 175,910 -0.12(-1.39%)
Sep 26, 2023 8.900 8.920 8.660 8.660 85,667 -0.31(-3.46%)
Sep 25, 2023 9.120 8.990 8.922 8.970 68,622 -0.10(-1.10%)
Sep 22, 2023 9.130 9.310 9.070 9.070 36,383 -0.07(-0.77%)
Sep 21, 2023 9.240 9.250 9.110 9.140 40,178 -0.24(-2.56%)
Sep 20, 2023 9.320 9.550 9.320 9.380 40,089 +0.03(+0.32%)
Sep 19, 2023 9.630 9.630 9.340 9.350 23,954 -0.20(-2.09%)
Sep 18, 2023 9.500 9.600 9.445 9.550 20,852 -0.01(-0.10%)
Sep 15, 2023 9.520 9.640 9.480 9.560 52,200 +0.25(+2.70%)
Sep 14, 2023 9.180 9.400 9.160 9.308 31,606 +0.17(+1.84%)
Sep 13, 2023 9.220 9.220 9.100 9.140 22,741 -0.02(-0.22%)
Sep 12, 2023 9.140 9.330 9.140 9.160 53,366 +0.00(+0.00%)
Sep 11, 2023 9.250 9.300 9.140 9.160 96,050 +0.07(+0.78%)
Sep 08, 2023 9.180 9.250 9.060 9.089 190,700 +0.03(+0.32%)
Sep 07, 2023 9.080 9.120 9.051 9.060 30,811 -0.06(-0.66%)
Sep 06, 2023 9.130 9.240 9.090 9.120 71,846 -0.11(-1.19%)
Sep 05, 2023 9.410 9.470 9.200 9.230 56,213 -0.32(-3.34%)
Sep 01, 2023 9.780 9.850 9.540 9.549 39,791 -0.15(-1.59%)
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 10.23 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 -1.61(-13.84%)
May 08, 2023 11.56 11.71 11.54 11.63 56,220 -0.01(-0.09%)
May 05, 2023 11.51 11.69 11.28 11.64 195,680 -0.01(-0.09%)
May 04, 2023 11.63 11.85 11.56 11.65 79,175 +0.20(+1.75%)
May 03, 2023 11.54 11.55 11.36 11.45 57,351 -0.05(-0.43%)
May 02, 2023 11.14 11.50 11.03 11.50 68,763 +0.28(+2.50%)
May 01, 2023 11.52 11.61 11.22 11.22 18,998 -0.10(-0.88%)
Apr 28, 2023 11.40 11.45 11.30 11.32 32,726 -0.03(-0.26%)
Apr 27, 2023 11.08 11.35 10.77 11.35 27,329 +0.12(+1.07%)
Apr 26, 2023 11.50 11.50 11.17 11.23 36,174 -0.09(-0.80%)
Apr 25, 2023 11.19 11.32 11.09 11.32 41,178 -0.01(-0.09%)
Apr 24, 2023 11.23 11.37 11.16 11.33 84,425 +0.05(+0.44%)
Apr 21, 2023 11.31 11.40 11.13 11.28 58,325 -0.13(-1.14%)
Apr 20, 2023 11.37 11.60 11.37 11.41 36,016 -0.05(-0.44%)
Apr 19, 2023 11.51 11.60 11.31 11.46 92,712 -0.24(-2.05%)
Apr 18, 2023 11.78 11.91 11.60 11.70 80,557 +0.02(+0.17%)
Apr 17, 2023 12.05 12.05 11.58 11.68 378,848 -0.34(-2.83%)
Apr 14, 2023 12.40 12.40 11.85 12.02 119,978 -0.38(-3.06%)
Apr 13, 2023 12.33 12.53 12.28 12.40 128,362 +0.32(+2.65%)
Apr 12, 2023 12.06 12.23 11.90 12.08 91,414 +0.11(+0.92%)
Apr 11, 2023 11.83 12.10 11.80 11.97 129,950 +0.17(+1.44%)
Apr 10, 2023 11.92 11.92 11.67 11.80 59,509 -0.11(-0.92%)
Apr 06, 2023 11.85 11.93 11.63 11.91 84,218 +0.07(+0.59%)
Apr 05, 2023 12.02 12.07 11.75 11.84 83,108 -0.13(-1.09%)
Apr 04, 2023 11.73 12.02 11.56 11.97 140,278 +0.37(+3.15%)
Apr 03, 2023 11.49 11.75 11.44 11.61 62,622 +0.14(+1.27%)
Mar 31, 2023 11.55 11.69 11.44 11.46 102,540 -0.10(-0.87%)
Mar 30, 2023 11.30 11.56 11.30 11.56 78,119 +0.27(+2.39%)
Mar 29, 2023 11.44 11.44 11.24 11.29 59,632 -0.08(-0.70%)
Mar 28, 2023 11.03 11.39 10.98 11.37 109,875 +0.33(+2.99%)
Mar 27, 2023 10.81 11.04 10.69 11.04 46,621 +0.08(+0.73%)
Mar 24, 2023 10.91 11.09 10.88 10.96 388,175 +0.02(+0.18%)
Mar 23, 2023 10.88 11.06 10.73 10.94 88,892 +0.22(+2.05%)
Mar 22, 2023 10.50 10.85 10.42 10.72 91,143 +0.30(+2.88%)
Mar 21, 2023 10.71 10.76 10.28 10.42 96,946 -0.51(-4.67%)
Mar 20, 2023 10.90 10.97 10.75 10.93 57,951 +0.23(+2.15%)
Mar 17, 2023 10.27 10.85 10.26 10.70 171,263 +0.57(+5.63%)
Mar 16, 2023 10.43 10.43 9.990 10.13 111,202 -0.17(-1.65%)
Mar 15, 2023 10.59 10.59 10.16 10.30 51,039 -0.09(-0.87%)
Mar 14, 2023 10.31 10.39 10.17 10.39 75,441 +0.19(+1.86%)
Mar 13, 2023 10.06 10.30 10.00 10.20 203,923 +0.65(+6.81%)
Mar 10, 2023 9.520 9.880 9.520 9.550 139,929 +0.08(+0.84%)
Mar 09, 2023 9.420 9.660 9.420 9.470 188,019 +0.03(+0.32%)
Mar 08, 2023 9.550 9.670 9.361 9.440 69,140 -0.11(-1.15%)
Mar 07, 2023 9.860 9.900 9.460 9.550 79,540 -0.45(-4.50%)
Mar 06, 2023 10.08 10.27 9.940 10.00 83,782 -0.15(-1.48%)
Mar 03, 2023 10.03 10.17 9.952 10.15 80,821 +0.30(+3.05%)
Mar 02, 2023 9.910 9.910 9.810 9.850 33,499 -0.07(-0.71%)
Mar 01, 2023 9.670 9.980 9.670 9.920 106,069 +0.30(+3.12%)
Feb 28, 2023 9.460 9.720 9.450 9.620 53,692 +0.07(+0.73%)
Feb 27, 2023 9.440 9.636 9.440 9.550 58,306 +0.09(+0.95%)
Feb 24, 2023 9.610 9.610 9.410 9.460 542,795 -0.25(-2.57%)
Feb 23, 2023 9.800 9.845 9.630 9.710 95,543 -0.09(-0.92%)
Feb 22, 2023 9.800 9.850 9.730 9.800 46,421 -0.11(-1.11%)
Feb 21, 2023 9.990 10.10 9.840 9.910 110,096 -0.20(-1.98%)
Feb 17, 2023 10.05 10.12 9.820 10.11 77,220 +0.01(+0.10%)
Feb 16, 2023 9.910 10.16 9.860 10.10 33,493 +0.06(+0.60%)
Feb 15, 2023 10.16 10.16 9.940 10.04 262,582 -0.33(-3.18%)
Feb 14, 2023 10.23 10.41 10.18 10.37 51,537 +0.06(+0.58%)
Feb 13, 2023 10.33 10.47 10.25 10.31 81,520 -0.08(-0.77%)
Feb 10, 2023 10.38 10.54 10.30 10.39 33,903 -0.03(-0.29%)
Feb 09, 2023 10.67 10.83 10.39 10.42 92,219 -0.21(-1.98%)
Feb 08, 2023 10.76 10.76 10.63 10.63 69,011 -0.10(-0.93%)
Feb 07, 2023 10.66 10.79 10.62 10.73 73,771 +0.02(+0.14%)
Feb 06, 2023 10.70 10.83 10.65 10.71 322,169 -0.14(-1.34%)
Feb 03, 2023 11.15 11.15 10.79 10.86 142,124 -0.56(-4.90%)
Feb 02, 2023 11.60 11.80 11.29 11.42 86,415 -0.18(-1.55%)
Feb 01, 2023 11.27 11.69 11.19 11.60 99,058 +0.25(+2.20%)
Jan 31, 2023 11.20 11.46 11.11 11.35 42,814 +0.04(+0.35%)
Jan 30, 2023 11.35 11.50 11.30 11.31 144,542 -0.19(-1.65%)
Jan 27, 2023 11.61 11.68 11.45 11.50 191,788 -0.27(-2.29%)
Jan 26, 2023 11.99 11.99 11.68 11.77 57,613 -0.20(-1.67%)
Jan 25, 2023 11.64 11.99 11.56 11.97 71,346 +0.26(+2.22%)
Jan 24, 2023 11.60 11.76 11.39 11.71 34,949 +0.09(+0.77%)
Jan 23, 2023 11.50 11.66 11.35 11.62 84,079 -0.01(-0.09%)
Jan 20, 2023 11.35 11.69 11.35 11.63 49,390 +0.16(+1.40%)
Jan 19, 2023 11.41 11.58 11.28 11.47 39,762 +0.31(+2.78%)
Jan 18, 2023 11.48 11.73 11.16 11.16 115,190 -0.33(-2.87%)
Jan 17, 2023 11.82 11.82 11.35 11.49 85,558 -0.29(-2.46%)
Jan 13, 2023 11.50 11.89 11.50 11.78 93,926 +0.15(+1.29%)
Jan 12, 2023 11.57 11.74 11.47 11.63 87,099 +0.16(+1.39%)
Jan 11, 2023 11.73 11.73 11.45 11.47 58,381 -0.13(-1.12%)
Jan 10, 2023 11.25 11.60 11.25 11.60 34,457 +0.23(+2.02%)
Jan 09, 2023 11.45 11.61 11.36 11.37 129,486 -0.07(-0.61%)
Jan 06, 2023 11.19 11.50 11.13 11.44 171,184 +0.31(+2.79%)
Jan 05, 2023 11.19 11.19 10.84 11.13 105,817 -0.21(-1.85%)
Jan 04, 2023 10.98 11.40 10.98 11.34 222,914 +0.48(+4.42%)
Jan 03, 2023 10.88 11.12 10.72 10.86 109,676 +0.35(+3.33%)
Dec 30, 2022 10.77 10.77 10.50 10.51 207,983 -0.20(-1.87%)
Dec 29, 2022 10.97 10.97 10.69 10.71 111,478 -0.01(-0.09%)
Dec 28, 2022 10.96 11.01 10.67 10.72 159,916 -0.35(-3.16%)
Dec 27, 2022 10.83 11.16 10.77 11.07 146,962 +0.24(+2.22%)
Dec 23, 2022 10.68 10.86 10.41 10.83 161,557 +0.14(+1.31%)
Dec 22, 2022 10.72 10.72 10.34 10.69 71,471 -0.08(-0.74%)
Dec 21, 2022 10.83 10.93 10.69 10.77 111,930 +0.05(+0.47%)
Dec 20, 2022 10.48 10.80 10.29 10.72 289,162 +0.55(+5.41%)
Dec 19, 2022 10.51 10.56 10.13 10.17 114,381 -0.39(-3.69%)
Dec 16, 2022 10.27 10.57 10.22 10.56 216,699 +0.21(+2.03%)
Dec 15, 2022 10.50 10.54 10.33 10.35 147,718 -0.45(-4.17%)
Dec 14, 2022 10.93 10.94 10.65 10.80 142,955 -0.13(-1.19%)
Dec 13, 2022 11.13 11.20 10.80 10.93 92,839 +0.25(+2.34%)
Dec 12, 2022 10.58 10.82 10.53 10.68 108,368 -0.06(-0.58%)
Dec 09, 2022 11.02 11.11 10.74 10.74 206,813 -0.13(-1.17%)
Dec 08, 2022 10.91 11.01 10.78 10.87 98,827 -0.08(-0.73%)
Dec 07, 2022 10.72 11.00 10.57 10.95 159,298 +0.43(+4.09%)
Dec 06, 2022 10.72 10.84 10.50 10.52 61,666 -0.12(-1.08%)
Dec 05, 2022 10.91 10.96 10.57 10.63 337,359 -0.46(-4.19%)
Dec 02, 2022 10.93 11.19 10.71 11.10 116,864 +0.01(+0.09%)
Dec 01, 2022 10.72 11.09 10.72 11.09 137,837 +0.46(+4.33%)
Nov 30, 2022 10.43 10.67 10.23 10.63 61,917 +0.44(+4.32%)
Nov 29, 2022 9.990 10.33 9.990 10.19 57,791 +0.23(+2.31%)
Nov 28, 2022 10.44 10.44 9.935 9.960 88,308 -0.53(-5.05%)
Nov 25, 2022 10.53 10.58 10.46 10.49 54,437 -0.14(-1.32%)
Nov 23, 2022 10.48 10.66 10.32 10.63 102,476 +0.15(+1.43%)
Nov 22, 2022 10.10 10.48 10.10 10.48 65,895 +0.42(+4.17%)
Nov 21, 2022 9.950 10.06 9.840 10.06 66,681 -0.01(-0.10%)
Nov 18, 2022 9.880 10.08 9.880 10.07 56,771 +0.09(+0.90%)
Nov 17, 2022 9.880 9.980 9.870 9.980 48,440 -0.18(-1.77%)
Nov 16, 2022 10.12 10.27 10.12 10.16 39,622 -0.07(-0.68%)
Nov 15, 2022 10.54 10.54 10.12 10.23 102,387 -0.27(-2.57%)
Nov 14, 2022 10.38 10.56 10.30 10.50 129,531 +0.01(+0.10%)
Nov 11, 2022 10.40 10.49 10.18 10.49 100,835 +0.15(+1.45%)
Nov 10, 2022 10.21 10.34 9.922 10.34 127,080 +0.75(+7.82%)
Nov 09, 2022 9.890 10.01 9.554 9.590 69,736 -0.47(-4.67%)
Nov 08, 2022 9.780 10.31 9.680 10.06 124,662 +0.32(+3.29%)
Nov 07, 2022 9.750 9.840 9.590 9.740 87,797 +0.10(+1.04%)
Nov 04, 2022 9.210 9.640 9.210 9.640 73,920 +0.70(+7.83%)
Nov 03, 2022 8.960 9.070 8.790 8.940 121,936 -0.06(-0.67%)
Nov 02, 2022 9.540 9.680 8.950 9.000 156,662 -0.55(-5.76%)
Nov 01, 2022 9.520 9.750 9.500 9.550 47,935 +0.21(+2.25%)
Oct 31, 2022 9.280 9.380 9.260 9.340 50,668 -0.08(-0.85%)
Oct 28, 2022 9.330 9.420 9.200 9.420 53,028 -0.07(-0.74%)
Oct 27, 2022 9.730 9.750 9.460 9.490 83,273 -0.22(-2.27%)
Oct 26, 2022 9.500 9.850 9.500 9.710 83,135 +0.28(+2.97%)
Oct 25, 2022 9.360 9.490 9.300 9.430 97,623 +0.15(+1.62%)
Oct 24, 2022 9.290 9.290 9.040 9.280 124,347 -0.12(-1.28%)
Oct 21, 2022 8.920 9.400 8.920 9.400 49,216 +0.46(+5.15%)
Oct 20, 2022 8.885 9.120 8.770 8.940 42,433 +0.17(+1.94%)
Oct 19, 2022 8.970 8.970 8.710 8.770 56,006 -0.34(-3.68%)
Oct 18, 2022 9.100 9.195 8.970 9.105 45,313 +0.08(+0.83%)
Oct 17, 2022 8.960 9.240 8.960 9.030 135,100 +0.24(+2.73%)
Oct 14, 2022 9.200 9.230 8.720 8.790 113,831 -0.50(-5.38%)
Oct 13, 2022 9.080 9.330 8.810 9.290 58,663 -0.12(-1.28%)
Oct 12, 2022 9.230 9.430 9.170 9.410 52,590 +0.19(+2.06%)
Oct 11, 2022 9.240 9.510 9.175 9.220 116,802 -0.08(-0.86%)
Oct 10, 2022 9.330 9.418 9.161 9.300 86,522 -0.11(-1.17%)
Oct 07, 2022 9.690 9.720 9.370 9.410 81,475 -0.55(-5.52%)
Oct 06, 2022 9.710 9.960 9.665 9.960 82,879 +0.24(+2.47%)
Oct 05, 2022 9.660 9.720 9.350 9.720 48,977 -0.14(-1.42%)
Oct 04, 2022 9.690 9.970 9.640 9.860 226,891 +0.30(+3.14%)
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.