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 )

13.20 +0.32 (+2.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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, 2014 9.805 9.917 9.692 9.917 5,538 +0.11(+1.14%)
Jan 30, 2014 9.831 9.977 9.667 9.805 12,504 -0.29(-2.90%)
Jan 29, 2014 10.08 10.15 10.02 10.10 36,400 +0.21(+2.09%)
Jan 28, 2014 9.762 9.976 9.470 9.891 8,551 +0.17(+1.77%)
Jan 27, 2014 9.974 9.974 9.719 9.719 12,141 -0.29(-2.92%)
Jan 24, 2014 10.35 10.41 9.934 10.01 8,926 -0.32(-3.08%)
Jan 23, 2014 10.32 10.51 10.30 10.33 18,770 +0.25(+2.48%)
Jan 22, 2014 10.31 10.31 10.08 10.08 11,894 -0.23(-2.26%)
Jan 21, 2014 10.02 10.31 9.977 10.31 26,070 +0.30(+2.96%)
Jan 17, 2014 9.831 10.02 10.02 10.02 19,765 +0.29(+2.97%)
Jan 16, 2014 9.719 9.727 9.676 9.727 3,913 +0.09(+0.97%)
Jan 15, 2014 9.633 9.762 9.461 9.633 4,315 -0.00(-0.00%)
Jan 14, 2014 9.624 9.839 9.513 9.633 16,604 +0.03(+0.36%)
Jan 13, 2014 9.392 9.611 9.375 9.599 9,207 +0.21(+2.20%)
Jan 10, 2014 9.443 9.443 9.289 9.392 844 +0.32(+3.51%)
Jan 09, 2014 9.375 9.375 9.074 9.074 9,950 -0.23(-2.50%)
Jan 08, 2014 9.246 9.401 9.229 9.306 4,704 -0.03(-0.28%)
Jan 07, 2014 9.203 9.384 9.203 9.332 6,962 -0.04(-0.46%)
Jan 06, 2014 9.418 9.547 9.375 9.375 11,753 -0.11(-1.18%)
Jan 03, 2014 9.461 9.556 9.366 9.487 13,059 +0.11(+1.14%)
Jan 02, 2014 9.366 9.409 9.091 9.380 18,586 +0.34(+3.76%)
Dec 31, 2013 9.031 9.040 9.040 9.040 42,088 +0.15(+1.74%)
Dec 30, 2013 9.014 9.132 8.816 8.885 24,228 -0.12(-1.35%)
Dec 27, 2013 9.048 9.125 8.945 9.006 14,689 +0.19(+2.16%)
Dec 26, 2013 8.816 8.997 8.807 8.816 6,070 +0.06(+0.69%)
Dec 24, 2013 8.644 8.833 8.644 8.756 8,757 +0.22(+2.62%)
Dec 23, 2013 8.489 8.764 8.489 8.532 5,999 -0.09(-1.00%)
Dec 20, 2013 8.520 8.678 8.520 8.618 7,119 +0.04(+0.41%)
Dec 19, 2013 8.489 8.615 8.489 8.583 22,244 -0.12(-1.39%)
Dec 18, 2013 9.005 9.065 8.704 8.704 12,506 -0.30(-3.31%)
Dec 17, 2013 8.975 9.002 8.797 9.002 21,379 +0.08(+0.87%)
Dec 16, 2013 8.788 9.018 8.788 8.924 20,355 -0.02(-0.19%)
Dec 13, 2013 8.865 9.052 8.848 8.941 7,801 +0.10(+1.10%)
Dec 12, 2013 8.839 8.865 8.754 8.844 13,748 -0.15(-1.71%)
Dec 11, 2013 9.281 9.281 8.933 8.998 6,718 -0.27(-2.87%)
Dec 10, 2013 9.086 9.460 9.086 9.264 23,809 +0.31(+3.51%)
Dec 09, 2013 9.222 9.298 8.907 8.950 10,621 +0.16(+1.82%)
Dec 06, 2013 8.908 8.908 8.780 8.790 12,730 +0.05(+0.60%)
Dec 05, 2013 8.924 9.035 8.737 8.737 14,419 -0.40(-4.37%)
Dec 04, 2013 8.771 9.137 8.720 9.137 12,680 +0.44(+5.08%)
Dec 03, 2013 9.018 9.018 8.686 8.695 16,822 -0.24(-2.65%)
Dec 02, 2013 9.307 9.392 8.924 8.932 18,770 -0.46(-4.90%)
Nov 29, 2013 9.179 9.392 9.179 9.392 13,220 +0.30(+3.27%)
Nov 27, 2013 8.941 9.128 8.941 9.094 8,678 +0.05(+0.59%)
Nov 26, 2013 8.967 9.060 8.941 9.041 9,395 -0.04(-0.49%)
Nov 25, 2013 9.179 9.264 9.035 9.086 29,514 -0.12(-1.29%)
Nov 22, 2013 9.315 9.395 9.205 9.205 20,209 -0.11(-1.19%)
Nov 21, 2013 9.392 9.392 9.229 9.315 14,997 -0.08(-0.81%)
Nov 20, 2013 9.647 9.732 9.290 9.392 27,087 -0.47(-4.81%)
Nov 19, 2013 9.817 9.925 9.774 9.866 6,613 +0.10(+1.03%)
Nov 18, 2013 10.13 10.13 9.766 9.766 7,612 -0.20(-2.05%)
Nov 15, 2013 10.11 10.18 9.944 9.970 12,612 -0.01(-0.07%)
Nov 14, 2013 9.936 9.976 9.893 9.976 6,259 +0.20(+2.07%)
Nov 12, 2013 9.876 9.876 9.604 9.774 7,759 -0.04(-0.43%)
Nov 11, 2013 9.774 9.859 9.740 9.817 3,541 -0.12(-1.17%)
Nov 08, 2013 9.774 9.933 9.672 9.933 32,519 +0.01(+0.14%)
Nov 07, 2013 10.02 10.15 9.902 9.919 6,541 -0.39(-3.79%)
Nov 06, 2013 10.33 10.39 10.09 10.31 11,947 +0.20(+1.93%)
Nov 05, 2013 10.10 10.16 9.995 10.11 44,326 +0.00(+0.00%)
Nov 04, 2013 10.22 10.25 10.11 10.11 470 +0.08(+0.76%)
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.