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 )

11.50 -0.33 (-2.79%)
Streaming Delayed Price Updated: 10:45 AM EDT, Apr 30, 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 (%)
Mar 31, 2015 7.915 7.915 7.752 7.793 7,473 -0.17(-2.10%)
Mar 30, 2015 8.021 8.021 7.921 7.960 3,925 -0.12(-1.51%)
Mar 27, 2015 8.147 8.147 8.000 8.082 3,981 -0.10(-1.26%)
Mar 26, 2015 8.387 8.464 8.185 8.185 3,327 -0.09(-1.06%)
Mar 25, 2015 8.484 8.484 8.273 8.273 11,093 -0.09(-1.09%)
Mar 24, 2015 8.349 8.445 8.349 8.364 7,805 +0.01(+0.06%)
Mar 23, 2015 8.320 8.378 8.127 8.358 15,562 +0.10(+1.17%)
Mar 20, 2015 8.021 8.349 8.021 8.262 26,721 +0.26(+3.22%)
Mar 19, 2015 7.954 8.204 7.954 8.004 13,052 +0.07(+0.88%)
Mar 18, 2015 7.588 7.935 7.588 7.935 18,035 +0.33(+4.30%)
Mar 17, 2015 7.684 7.696 7.559 7.607 12,402 -0.11(-1.37%)
Mar 16, 2015 7.713 7.795 7.665 7.713 7,984 -0.02(-0.25%)
Mar 13, 2015 7.704 7.761 7.627 7.733 7,793 +0.02(+0.25%)
Mar 12, 2015 7.704 7.781 7.672 7.713 7,914 +0.02(+0.25%)
Mar 11, 2015 7.550 7.713 7.386 7.694 46,062 +0.20(+2.70%)
Mar 10, 2015 7.704 7.727 7.415 7.492 47,047 -0.24(-3.16%)
Mar 09, 2015 8.079 8.079 7.707 7.736 52,122 -0.26(-3.20%)
Mar 06, 2015 8.281 8.320 7.943 7.993 134,428 -0.44(-5.25%)
Mar 05, 2015 8.609 8.609 8.426 8.435 10,282 +0.00(+0.00%)
Mar 04, 2015 8.705 8.744 8.378 8.435 39,264 -0.31(-3.52%)
Mar 03, 2015 8.869 8.869 8.869 8.744 5,943 -0.15(-1.73%)
Mar 02, 2015 9.071 9.071 8.811 8.898 20,309 -0.12(-1.28%)
Feb 27, 2015 8.926 9.023 8.907 9.013 3,188 +0.12(+1.30%)
Feb 26, 2015 8.855 8.917 8.839 8.898 11,275 +0.09(+0.98%)
Feb 25, 2015 8.792 8.926 8.792 8.811 3,574 +0.03(+0.33%)
Feb 24, 2015 8.686 8.782 8.667 8.782 6,593 +0.10(+1.11%)
Feb 23, 2015 8.715 8.797 8.667 8.686 13,331 -0.10(-1.10%)
Feb 20, 2015 9.033 9.033 8.782 8.782 8,974 -0.28(-3.08%)
Feb 19, 2015 9.196 9.196 9.017 9.061 3,094 -0.05(-0.53%)
Feb 18, 2015 9.004 9.110 9.004 9.110 7,371 +0.03(+0.32%)
Feb 17, 2015 9.283 9.283 9.067 9.081 11,713 -0.32(-3.38%)
Feb 13, 2015 9.302 9.398 9.398 9.398 14,746 +0.17(+1.88%)
Feb 12, 2015 9.158 9.235 9.119 9.225 7,549 +0.20(+2.24%)
Feb 11, 2015 9.129 9.129 8.975 9.023 22,749 -0.12(-1.26%)
Feb 10, 2015 9.321 9.321 8.907 9.138 15,942 -0.28(-2.97%)
Feb 09, 2015 9.398 9.426 9.360 9.418 9,600 +0.14(+1.56%)
Feb 06, 2015 9.408 9.408 9.187 9.273 8,287 -0.23(-2.43%)
Feb 05, 2015 9.610 9.610 9.437 9.504 13,054 +0.00(+0.00%)
Feb 04, 2015 9.398 9.533 9.331 9.504 5,519 +0.12(+1.23%)
Feb 03, 2015 9.581 9.581 9.219 9.389 9,298 -0.17(-1.81%)
Feb 02, 2015 9.244 9.562 9.215 9.562 7,135 +0.27(+2.87%)
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%)
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.