Skip to main content

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

Historical Prices

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.