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 )

11.51 +0.29 (+2.58%)
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 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 (%)
Jan 30, 2015 9.119 9.302 8.907 9.295 13,744 +0.13(+1.40%)
Jan 29, 2015 9.302 9.302 8.878 9.167 20,318 -0.19(-2.06%)
Jan 28, 2015 9.764 9.764 9.360 9.360 8,758 -0.44(-4.52%)
Jan 27, 2015 9.475 9.808 9.475 9.803 21,368 +0.34(+3.56%)
Jan 26, 2015 9.398 9.514 9.273 9.466 8,528 +0.02(+0.21%)
Jan 23, 2015 9.630 9.630 9.389 9.446 16,153 -0.25(-2.63%)
Jan 22, 2015 9.793 9.851 9.639 9.701 16,766 +0.07(+0.75%)
Jan 21, 2015 9.774 9.870 9.554 9.630 38,961 -0.20(-2.06%)
Jan 20, 2015 9.668 9.841 9.620 9.832 39,022 +0.40(+4.29%)
Jan 16, 2015 9.273 9.562 9.110 9.427 36,063 +0.39(+4.26%)
Jan 15, 2015 9.225 9.389 8.975 9.042 35,791 +0.15(+1.73%)
Jan 14, 2015 9.302 9.302 8.821 8.888 53,957 -0.31(-3.35%)
Jan 13, 2015 9.601 9.601 9.148 9.196 101,540 -0.19(-2.05%)
Jan 12, 2015 9.148 9.476 9.138 9.389 34,154 +0.42(+4.73%)
Jan 09, 2015 9.100 9.148 8.965 8.965 14,617 +0.00(+0.00%)
Jan 08, 2015 9.015 9.042 8.878 8.965 5,459 -0.10(-1.06%)
Jan 07, 2015 9.061 9.138 8.930 9.061 7,759 -0.08(-0.84%)
Jan 06, 2015 8.830 9.148 8.811 9.138 30,117 +0.50(+5.80%)
Jan 05, 2015 8.503 8.694 8.474 8.638 4,638 +0.10(+1.13%)
Jan 02, 2015 8.310 8.561 8.291 8.541 11,426 +0.11(+1.26%)
Dec 31, 2014 8.330 8.435 8.435 8.435 6,334 +0.01(+0.11%)
Dec 30, 2014 8.618 8.618 8.272 8.426 46,012 +0.12(+1.39%)
Dec 29, 2014 8.281 8.349 8.060 8.310 51,029 -0.17(-2.04%)
Dec 26, 2014 8.493 8.493 8.281 8.484 4,757 +0.20(+2.44%)
Dec 24, 2014 8.012 8.281 8.281 8.281 2,388 +0.29(+3.61%)
Dec 23, 2014 8.147 8.204 7.877 7.993 33,847 -0.01(-0.10%)
Dec 22, 2014 8.421 8.421 7.954 8.001 95,957 -0.30(-3.65%)
Dec 19, 2014 8.301 8.426 8.226 8.304 8,445 +0.00(+0.03%)
Dec 18, 2014 8.185 8.301 8.021 8.301 11,046 +0.27(+3.37%)
Dec 17, 2014 7.665 8.030 7.559 8.030 26,731 +0.43(+5.64%)
Dec 16, 2014 8.102 8.139 7.601 7.601 13,212 -0.12(-1.59%)
Dec 15, 2014 8.149 8.149 7.648 7.724 28,713 -0.49(-5.98%)
Dec 12, 2014 8.356 8.356 8.149 8.215 6,594 -0.05(-0.57%)
Dec 11, 2014 8.545 8.545 8.262 8.262 11,483 -0.23(-2.67%)
Dec 10, 2014 8.725 8.734 8.489 8.489 8,717 -0.19(-2.18%)
Dec 09, 2014 8.508 8.687 8.508 8.678 14,134 +0.35(+4.20%)
Dec 08, 2014 8.375 8.413 8.130 8.328 8,453 -0.05(-0.56%)
Dec 05, 2014 8.347 8.404 8.244 8.375 12,317 -0.03(-0.34%)
Dec 04, 2014 8.564 8.621 8.404 8.404 13,127 -0.26(-3.05%)
Dec 03, 2014 8.659 8.772 8.640 8.668 5,205 +0.27(+3.26%)
Dec 02, 2014 8.640 8.640 8.356 8.394 10,423 -0.41(-4.61%)
Dec 01, 2014 8.508 8.828 8.460 8.800 14,512 +0.48(+5.79%)
Nov 28, 2014 8.857 8.857 8.310 8.319 20,825 -0.73(-8.03%)
Nov 26, 2014 9.282 9.045 9.045 9.045 5,824 -0.16(-1.75%)
Nov 25, 2014 8.829 9.206 8.829 9.206 14,459 +0.61(+7.14%)
Nov 24, 2014 8.970 9.065 8.593 8.593 12,648 -0.44(-4.91%)
Nov 21, 2014 9.055 9.225 8.929 9.036 6,104 +0.10(+1.16%)
Nov 20, 2014 8.847 8.970 8.725 8.932 16,348 +0.13(+1.50%)
Nov 19, 2014 9.235 9.235 8.725 8.800 108,949 -0.28(-3.12%)
Nov 18, 2014 8.923 9.084 8.904 9.084 11,493 +0.35(+4.00%)
Nov 17, 2014 8.545 8.923 8.545 8.734 21,002 +0.16(+1.87%)
Nov 14, 2014 7.969 8.574 7.969 8.574 12,794 +0.48(+5.95%)
Nov 13, 2014 8.234 8.319 8.092 8.092 16,157 -0.09(-1.10%)
Nov 12, 2014 8.309 8.347 8.149 8.182 6,721 -0.13(-1.53%)
Nov 11, 2014 7.979 8.375 7.979 8.309 5,671 +0.38(+4.85%)
Nov 10, 2014 8.366 8.366 7.913 7.925 22,010 -0.43(-5.16%)
Nov 07, 2014 7.913 8.356 7.913 8.356 23,702 +0.52(+6.63%)
Nov 06, 2014 7.696 7.941 7.563 7.837 22,047 +0.25(+3.36%)
Nov 05, 2014 7.818 7.884 7.582 7.582 28,560 -0.30(-3.83%)
Nov 04, 2014 8.205 8.205 7.875 7.884 38,200 -0.35(-4.24%)
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.