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: 4:10 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 (%)
Jan 31, 2013 18.93 18.93 18.78 18.78 456 -0.30(-1.57%)
Jan 30, 2013 19.32 19.32 19.08 19.08 1,100 +0.09(+0.46%)
Jan 29, 2013 19.71 19.71 18.99 18.99 429 +0.33(+1.75%)
Jan 28, 2013 18.67 18.67 18.67 18.67 536 -0.21(-1.09%)
Jan 25, 2013 18.87 18.87 18.87 18.87 375 -0.52(-2.68%)
Jan 24, 2013 20.31 20.31 19.29 19.39 4,116 -0.68(-3.40%)
Jan 23, 2013 20.08 20.08 20.07 20.07 2,432 -0.08(-0.42%)
Jan 22, 2013 20.40 20.40 20.16 20.16 2,039 -0.22(-1.10%)
Jan 18, 2013 20.70 20.70 20.37 20.38 2,791 +0.01(+0.03%)
Jan 16, 2013 20.38 20.38 20.38 20.38 0 -0.12(-0.57%)
Jan 15, 2013 20.63 20.63 20.48 20.49 1,073 +0.13(+0.66%)
Jan 14, 2013 21.17 21.17 20.20 20.36 5,598 -0.12(-0.61%)
Jan 10, 2013 20.09 20.48 20.48 20.48 1,180 +0.68(+3.44%)
Jan 09, 2013 19.80 19.80 19.80 19.80 418 -0.21(-1.07%)
Jan 07, 2013 19.97 20.02 20.02 20.02 644 +0.02(+0.12%)
Jan 04, 2013 20.02 20.10 19.99 19.99 5,796 -0.23(-1.13%)
Jan 03, 2013 20.95 20.95 20.22 20.22 3,785 -0.57(-2.73%)
Jan 02, 2013 20.85 20.85 20.66 20.79 3,453 +0.59(+2.90%)
Dec 31, 2012 19.82 20.20 19.82 20.20 3,418 +0.65(+3.34%)
Dec 28, 2012 19.62 19.77 19.55 19.55 4,079 -0.23(-1.18%)
Dec 27, 2012 19.65 19.79 19.65 19.79 3,113 +0.09(+0.47%)
Dec 26, 2012 19.82 19.82 19.64 19.69 17,068 +0.15(+0.76%)
Dec 24, 2012 20.09 20.09 19.54 19.54 20,825 -0.20(-1.04%)
Dec 21, 2012 19.78 19.87 19.56 19.75 63,766 -0.10(-0.52%)
Dec 20, 2012 19.73 19.90 19.50 19.85 46,375 -0.20(-1.02%)
Dec 19, 2012 20.05 20.11 20.00 20.06 13,526 -0.15(-0.74%)
Dec 18, 2012 20.45 20.75 20.17 20.20 29,424 -0.48(-2.34%)
Dec 17, 2012 20.75 20.79 20.65 20.69 8,158 -0.16(-0.76%)
Dec 14, 2012 20.68 20.88 20.68 20.85 18,802 +0.07(+0.36%)
Dec 13, 2012 20.60 20.77 20.40 20.77 20,209 -0.52(-2.45%)
Dec 12, 2012 20.78 21.30 20.78 21.29 2,737 +0.72(+3.49%)
Dec 10, 2012 20.58 20.58 20.58 20.58 214 +0.53(+2.65%)
Dec 06, 2012 20.05 20.05 20.05 20.05 0 -0.26(-1.28%)
Dec 04, 2012 20.31 20.31 20.31 20.31 107 -0.11(-0.55%)
Nov 30, 2012 20.57 20.57 20.38 20.42 751 +0.05(+0.23%)
Nov 29, 2012 20.56 20.56 20.37 20.37 2,291 -0.59(-2.80%)
Nov 26, 2012 21.27 20.96 20.96 20.96 322 -0.09(-0.44%)
Nov 23, 2012 21.07 21.07 21.05 21.05 214 +0.33(+1.57%)
Nov 21, 2012 20.73 20.73 20.73 20.73 359 +0.08(+0.41%)
Nov 20, 2012 21.01 21.01 20.58 20.64 1,780 -0.07(-0.36%)
Nov 19, 2012 20.03 20.72 20.03 20.72 1,824 +0.64(+3.20%)
Nov 16, 2012 20.03 20.07 19.67 20.07 9,805 +0.07(+0.36%)
Nov 15, 2012 20.03 20.13 19.86 20.00 1,315 -0.25(-1.23%)
Nov 14, 2012 21.53 21.53 20.25 20.25 2,844 -1.52(-6.97%)
Nov 13, 2012 21.77 21.77 21.77 21.77 126 -0.16(-0.72%)
Nov 09, 2012 21.93 21.93 21.93 21.93 0 -0.07(-0.34%)
Nov 08, 2012 21.75 22.00 21.75 22.00 561 -0.07(-0.30%)
Nov 07, 2012 21.52 22.07 21.52 22.07 1,237 +0.21(+0.98%)
Nov 05, 2012 21.95 21.85 21.85 21.85 3,757 -0.90(-3.97%)
Nov 01, 2012 22.79 22.76 22.76 22.76 2,576 +0.20(+0.91%)
Oct 31, 2012 23.29 23.29 22.29 22.55 7,606 +0.53(+2.41%)
Oct 26, 2012 21.93 22.02 22.02 22.02 966 +0.20(+0.94%)
Oct 23, 2012 21.67 21.82 21.82 21.82 1,610 -0.13(-0.57%)
Oct 19, 2012 21.94 21.94 21.94 21.94 536 -0.05(-0.23%)
Oct 18, 2012 21.99 21.99 21.99 21.99 858 +0.24(+1.12%)
Oct 15, 2012 21.22 21.75 21.75 21.75 6,011 -0.20(-0.90%)
Oct 12, 2012 22.38 22.38 21.95 21.95 2,340 -0.34(-1.55%)
Oct 11, 2012 22.33 22.33 22.29 22.29 1,201 +0.35(+1.61%)
Oct 10, 2012 21.66 22.07 21.66 21.94 3,087 +0.09(+0.43%)
Oct 09, 2012 22.12 22.12 21.84 21.84 2,791 -0.51(-2.29%)
Oct 08, 2012 22.45 22.45 22.31 22.36 4,193 -0.53(-2.32%)
Oct 05, 2012 23.28 23.28 22.89 22.89 1,556 -0.04(-0.16%)
Oct 04, 2012 22.74 22.92 22.74 22.92 3,349 +0.73(+3.27%)
Oct 03, 2012 22.83 22.83 22.20 22.20 1,717 -0.14(-0.65%)
Oct 02, 2012 22.50 22.61 22.34 22.34 2,341 +0.01(+0.06%)
Oct 01, 2012 22.35 22.44 22.33 22.33 1,481 +0.15(+0.67%)
Sep 28, 2012 22.44 22.44 22.18 22.18 1,033 -0.18(-0.82%)
Sep 27, 2012 22.07 22.36 22.07 22.36 536 +0.79(+3.66%)
Sep 26, 2012 20.88 21.57 20.83 21.57 3,499 -0.15(-0.69%)
Sep 25, 2012 22.14 22.19 21.72 21.72 11,561 -0.34(-1.56%)
Sep 24, 2012 22.78 22.78 21.87 22.07 5,412 -0.76(-3.34%)
Sep 21, 2012 22.46 22.83 22.46 22.83 2,259 +0.46(+2.08%)
Sep 20, 2012 22.81 22.81 22.26 22.37 644 -0.46(-2.00%)
Sep 19, 2012 22.50 22.82 22.50 22.82 1,483 +0.27(+1.21%)
Sep 18, 2012 22.04 22.55 22.04 22.55 2,937 +0.46(+2.09%)
Sep 17, 2012 22.29 22.44 22.00 22.09 7,393 -0.36(-1.61%)
Sep 14, 2012 21.93 22.48 21.93 22.45 3,555 +0.89(+4.14%)
Sep 13, 2012 20.54 21.77 20.54 21.56 7,192 +1.19(+5.86%)
Sep 11, 2012 20.93 20.36 20.36 20.36 6,333 +0.01(+0.05%)
Sep 10, 2012 21.37 21.37 20.35 20.35 9,313 -0.57(-2.72%)
Sep 07, 2012 20.68 20.95 20.68 20.92 2,941 +0.81(+4.02%)
Sep 06, 2012 21.43 21.43 19.86 20.11 1,900 +0.48(+2.42%)
Sep 05, 2012 19.64 19.64 19.64 19.64 469 +0.03(+0.14%)
Sep 04, 2012 19.59 19.63 19.56 19.61 5,367 +0.38(+1.99%)
Aug 31, 2012 19.25 19.25 18.60 19.23 2,039 +1.06(+5.85%)
Aug 30, 2012 18.16 18.16 18.16 18.16 214 -0.41(-2.18%)
Aug 29, 2012 18.71 18.89 18.57 18.57 4,587 -0.61(-3.18%)
Aug 27, 2012 19.19 19.28 19.17 19.18 3,492 -0.07(-0.39%)
Aug 24, 2012 19.19 19.37 19.19 19.25 1,642 +0.07(+0.34%)
Aug 23, 2012 19.14 19.19 19.14 19.19 858 +0.39(+2.07%)
Aug 22, 2012 18.50 18.80 18.39 18.80 4,142 +0.17(+0.91%)
Aug 21, 2012 18.62 18.87 18.62 18.63 4,654 +0.44(+2.41%)
Aug 20, 2012 18.19 18.19 18.19 18.19 322 +0.71(+4.05%)
Aug 16, 2012 17.50 17.48 17.48 17.48 25,656 +0.11(+0.64%)
Aug 15, 2012 17.24 17.37 17.21 17.37 5,102 -0.14(-0.82%)
Aug 14, 2012 17.52 17.52 17.52 17.52 107 -0.54(-2.97%)
Aug 13, 2012 18.73 18.73 17.96 18.05 429 +0.04(+0.21%)
Aug 09, 2012 18.02 18.02 18.02 18.02 0 +0.18(+1.03%)
Aug 08, 2012 17.83 17.83 17.83 17.83 107 +0.25(+1.44%)
Aug 07, 2012 17.79 17.80 17.58 17.58 2,093 +0.01(+0.05%)
Aug 06, 2012 17.40 17.57 17.40 17.57 644 +0.71(+4.20%)
Aug 02, 2012 16.80 16.86 16.86 16.86 15,458 -0.12(-0.71%)
Aug 01, 2012 16.98 16.98 16.98 16.98 1,739 -0.11(-0.65%)
Jul 26, 2012 17.09 17.09 17.09 17.09 1,073 +0.86(+5.28%)
Jul 23, 2012 16.24 16.24 16.24 16.24 107 -0.50(-3.01%)
Jul 20, 2012 16.74 16.74 16.74 16.74 322 -0.03(-0.17%)
Jul 19, 2012 16.80 16.85 16.76 16.77 4,294 +0.05(+0.28%)
Jul 18, 2012 16.72 16.73 16.72 16.72 1,180 -0.20(-1.16%)
Jul 14, 2012 16.92 16.92 16.92 0 +0.00(+0.00%)
Jul 13, 2012 16.93 16.93 16.92 16.92 858 +0.29(+1.74%)
Jul 12, 2012 16.33 16.63 16.28 16.63 7,192 -0.01(-0.03%)
Jul 11, 2012 16.53 16.63 16.53 16.63 375 -0.55(-3.22%)
Jul 10, 2012 17.19 17.19 17.19 17.19 536 -0.96(-5.29%)
Jul 05, 2012 17.94 18.15 18.15 18.15 429 +0.15(+0.83%)
Jul 03, 2012 17.23 18.03 17.23 18.00 332 +0.98(+5.75%)
Jul 02, 2012 17.02 17.02 17.02 17.02 214 +0.35(+2.12%)
Jun 28, 2012 16.71 16.66 16.66 16.66 214 -0.23(-1.38%)
Jun 26, 2012 16.98 16.90 16.90 16.90 1,395 -0.13(-0.78%)
Jun 22, 2012 17.25 17.03 17.03 17.03 5,152 -0.61(-3.47%)
Jun 21, 2012 17.64 17.64 17.64 17.64 107 -0.82(-4.44%)
Jun 20, 2012 18.08 18.46 18.08 18.46 593 -0.03(-0.15%)
Jun 19, 2012 18.26 18.56 18.26 18.49 9,554 +0.36(+2.00%)
Jun 18, 2012 17.85 18.26 17.83 18.13 8,158 +0.17(+0.93%)
Jun 13, 2012 18.24 17.96 17.96 17.96 858 +0.00(+0.00%)
Jun 12, 2012 17.89 17.96 17.88 17.96 429 +0.24(+1.37%)
Jun 11, 2012 17.67 17.72 17.67 17.72 536 -0.07(-0.37%)
Jun 08, 2012 17.87 17.87 17.63 17.78 6,333 -0.25(-1.39%)
Jun 07, 2012 18.03 18.03 18.03 18.03 214 -0.10(-0.57%)
Jun 06, 2012 18.11 18.14 18.09 18.14 5,367 +0.59(+3.34%)
Jun 05, 2012 17.70 17.80 17.16 17.55 38,313 +0.08(+0.49%)
Jun 04, 2012 17.46 17.47 17.46 17.47 1,073 +0.14(+0.80%)
Jun 01, 2012 16.96 17.33 16.93 17.33 2,683 +0.38(+2.25%)
May 31, 2012 17.69 17.69 16.94 16.94 697 +0.34(+2.02%)
May 30, 2012 16.58 16.61 16.58 16.61 322 -0.67(-3.88%)
May 29, 2012 17.28 17.28 17.28 17.28 128 +0.28(+1.64%)
May 24, 2012 17.68 17.00 17.00 17.00 4,294 -0.12(-0.71%)
May 22, 2012 16.89 17.12 17.12 17.12 2,469 +0.44(+2.63%)
May 21, 2012 16.53 16.68 16.53 16.68 831 -0.07(-0.44%)
May 18, 2012 16.76 16.76 16.76 16.76 214 +0.37(+2.27%)
May 17, 2012 16.39 16.39 16.39 16.39 644 +0.46(+2.87%)
May 16, 2012 15.93 15.93 15.93 15.93 107 -0.34(-2.06%)
May 15, 2012 16.49 16.78 16.26 16.26 12,558 -0.32(-1.91%)
May 14, 2012 17.70 17.70 16.25 16.58 90,552 -1.39(-7.72%)
May 11, 2012 17.90 18.05 17.90 17.97 1,180 -0.16(-0.87%)
May 10, 2012 18.13 18.13 18.13 18.13 1,395 -0.24(-1.32%)
May 09, 2012 17.64 18.38 17.64 18.37 16,058 -0.15(-0.81%)
May 07, 2012 18.52 18.52 18.52 18.52 0 -0.56(-2.93%)
May 04, 2012 19.08 19.08 19.08 19.08 858 +0.10(+0.54%)
May 03, 2012 19.51 19.51 18.98 18.98 943 -0.92(-4.63%)
May 02, 2012 19.98 19.98 19.90 19.90 912 -0.13(-0.65%)
Apr 30, 2012 20.03 20.03 20.03 20.03 107 -0.11(-0.55%)
Apr 27, 2012 20.14 20.14 20.14 20.14 247 +0.08(+0.42%)
Apr 26, 2012 19.90 20.06 19.90 20.06 364 +1.08(+5.69%)
Apr 24, 2012 19.19 18.98 18.98 18.98 17,283 -0.09(-0.49%)
Apr 23, 2012 19.51 19.51 18.94 19.07 13,617 -0.63(-3.21%)
Apr 20, 2012 19.93 19.93 19.70 19.70 13,951 -0.38(-1.90%)
Apr 18, 2012 20.08 20.08 20.08 20.08 107 -0.16(-0.78%)
Apr 17, 2012 20.27 20.27 20.24 20.24 880 -0.14(-0.69%)
Apr 13, 2012 20.97 20.38 20.38 20.38 12,452 -0.39(-1.88%)
Apr 12, 2012 20.24 20.77 20.24 20.77 44,461 +0.63(+3.15%)
Apr 11, 2012 20.14 20.14 20.11 20.14 1,089 +0.23(+1.17%)
Apr 10, 2012 19.91 19.91 19.91 19.91 125 -0.19(-0.93%)
Apr 09, 2012 20.40 20.40 20.09 20.09 563 -0.22(-1.10%)
Apr 05, 2012 20.47 20.59 20.19 20.32 4,094 -0.18(-0.86%)
Apr 04, 2012 20.45 20.53 20.34 20.49 7,621 -1.24(-5.70%)
Apr 03, 2012 21.73 21.73 21.73 21.73 107 +1.16(+5.66%)
Mar 29, 2012 20.74 20.57 20.57 20.57 1,932 -0.30(-1.43%)
Mar 28, 2012 21.51 21.51 20.83 20.87 3,113 -0.79(-3.66%)
Mar 27, 2012 21.82 22.11 21.66 21.66 13,740 -0.45(-2.02%)
Mar 26, 2012 21.89 22.11 21.77 22.11 9,983 +0.57(+2.64%)
Mar 23, 2012 21.54 21.54 21.54 21.54 322 +0.75(+3.63%)
Mar 22, 2012 20.96 20.96 20.78 20.78 6,441 -0.74(-3.42%)
Mar 21, 2012 21.57 21.69 21.35 21.52 7,299 +0.34(+1.63%)
Mar 20, 2012 21.14 21.29 20.91 21.17 6,333 -0.44(-2.03%)
Mar 19, 2012 21.62 21.85 21.59 21.61 4,079 -0.04(-0.17%)
Mar 16, 2012 21.57 21.74 21.57 21.65 6,333 +0.08(+0.39%)
Mar 15, 2012 21.56 21.56 21.56 21.56 322 -0.83(-3.70%)
Mar 13, 2012 22.59 22.39 22.39 22.39 9,017 -0.03(-0.12%)
Mar 12, 2012 22.42 22.42 22.28 22.42 2,147 -0.57(-2.49%)
Mar 09, 2012 23.01 23.01 22.89 22.99 1,288 +0.10(+0.42%)
Mar 08, 2012 22.90 22.90 22.90 22.90 150 +0.34(+1.53%)
Mar 07, 2012 22.55 22.55 22.55 22.55 158 +0.41(+1.85%)
Mar 06, 2012 22.22 22.36 22.14 22.14 1,702 -0.76(-3.33%)
Mar 05, 2012 23.33 23.33 22.91 22.91 858 -0.88(-3.72%)
Mar 02, 2012 24.59 24.59 23.79 23.79 214 -0.43(-1.77%)
Mar 01, 2012 24.28 24.36 24.22 24.22 858 +0.25(+1.05%)
Feb 29, 2012 25.17 25.21 23.70 23.97 3,536 -0.71(-2.87%)
Feb 28, 2012 24.68 24.68 24.68 24.68 214 +0.69(+2.87%)
Feb 27, 2012 23.99 23.99 23.99 23.99 165 -0.25(-1.04%)
Feb 24, 2012 24.60 24.60 24.24 24.24 1,610 +0.00(+0.00%)
Feb 23, 2012 24.50 24.50 24.24 24.24 2,361 +0.22(+0.93%)
Feb 22, 2012 23.60 24.01 23.60 24.01 1,932 +0.46(+1.94%)
Feb 21, 2012 23.88 23.88 23.42 23.56 1,610 +0.42(+1.81%)
Feb 17, 2012 23.14 23.30 23.14 23.14 5,689 +0.00(+0.00%)
Feb 16, 2012 23.14 23.14 23.14 23.14 429 +0.12(+0.53%)
Feb 15, 2012 24.47 24.47 23.02 23.02 483 +0.11(+0.49%)
Feb 14, 2012 22.91 22.91 22.91 22.91 590 -0.21(-0.93%)
Feb 13, 2012 23.12 23.12 23.12 23.12 107 +0.11(+0.49%)
Feb 10, 2012 23.36 23.36 22.94 23.01 1,733 -0.40(-1.71%)
Feb 09, 2012 23.44 23.44 23.41 23.41 375 -0.07(-0.32%)
Feb 08, 2012 23.70 23.89 23.48 23.48 2,147 -0.09(-0.40%)
Feb 07, 2012 23.29 23.70 23.29 23.58 429 +0.15(+0.63%)
Feb 06, 2012 23.55 23.55 23.43 23.43 289 -0.37(-1.56%)
Feb 03, 2012 23.70 23.80 23.70 23.80 644 -0.11(-0.46%)
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.