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: 4:10 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 (%)
May 31, 2018 9.643 9.707 9.607 9.607 10,891 -0.14(-1.40%)
May 30, 2018 9.744 9.780 9.716 9.743 9,923 +0.05(+0.56%)
May 29, 2018 9.443 9.723 9.424 9.689 36,963 -0.05(-0.47%)
May 25, 2018 9.735 9.735 9.735 0 -0.14(-1.38%)
May 24, 2018 9.789 9.899 9.789 9.871 19,486 +0.08(+0.81%)
May 23, 2018 9.753 9.862 9.742 9.791 7,057 -0.01(-0.07%)
May 22, 2018 9.680 9.843 9.680 9.799 14,993 +0.10(+1.03%)
May 21, 2018 9.580 9.698 9.580 9.698 33,292 +0.01(+0.09%)
May 18, 2018 9.671 9.716 9.590 9.689 16,432 +0.07(+0.76%)
May 17, 2018 9.698 9.698 9.616 9.616 13,840 -0.06(-0.65%)
May 16, 2018 9.516 9.716 9.516 9.679 20,475 +0.10(+1.04%)
May 15, 2018 9.662 9.662 9.498 9.580 37,211 -0.20(-2.05%)
May 14, 2018 9.853 9.853 9.762 9.780 17,150 -0.04(-0.43%)
May 11, 2018 9.844 9.904 9.817 9.822 26,721 -0.01(-0.13%)
May 10, 2018 9.625 9.842 9.625 9.835 15,281 +0.24(+2.47%)
May 09, 2018 9.552 9.641 9.552 9.598 17,523 +0.04(+0.38%)
May 08, 2018 9.653 9.653 9.516 9.561 14,834 -0.05(-0.57%)
May 07, 2018 9.616 9.700 9.589 9.616 23,738 -0.03(-0.33%)
May 04, 2018 9.671 9.716 9.616 9.648 14,736 -0.00(-0.05%)
May 03, 2018 9.726 9.753 9.653 9.653 6,989 -0.02(-0.25%)
May 02, 2018 9.561 9.780 9.561 9.676 14,577 +0.07(+0.72%)
May 01, 2018 9.589 9.616 9.447 9.607 49,627 +0.02(+0.19%)
Apr 30, 2018 9.662 9.662 9.570 9.589 19,140 -0.12(-1.22%)
Apr 27, 2018 9.643 9.726 9.625 9.707 14,049 -0.02(-0.19%)
Apr 26, 2018 9.762 9.762 9.716 9.726 4,749 -0.01(-0.05%)
Apr 25, 2018 9.598 9.740 9.598 9.731 21,518 -0.03(-0.32%)
Apr 24, 2018 9.653 9.799 9.653 9.762 10,703 +0.10(+1.04%)
Apr 23, 2018 9.803 9.808 9.653 9.662 48,964 -0.26(-2.58%)
Apr 20, 2018 9.945 9.963 9.881 9.917 44,790 -0.11(-1.09%)
Apr 19, 2018 10.11 10.11 9.981 10.03 19,329 -0.06(-0.63%)
Apr 18, 2018 9.881 10.17 9.881 10.09 393,536 +0.26(+2.69%)
Apr 17, 2018 9.780 9.896 9.724 9.826 62,523 +0.14(+1.41%)
Apr 16, 2018 9.862 9.862 9.671 9.689 32,572 -0.14(-1.39%)
Apr 13, 2018 9.808 9.835 9.752 9.826 27,084 +0.12(+1.22%)
Apr 12, 2018 9.525 9.762 9.508 9.707 47,067 +0.04(+0.38%)
Apr 11, 2018 9.598 9.826 9.598 9.671 36,825 +0.11(+1.19%)
Apr 10, 2018 9.406 9.561 9.406 9.557 92,551 +0.11(+1.16%)
Apr 09, 2018 9.434 9.507 9.328 9.447 15,957 +0.04(+0.39%)
Apr 06, 2018 9.453 9.488 9.370 9.411 273,783 -0.00(-0.05%)
Apr 05, 2018 9.260 9.488 9.260 9.415 60,147 +0.05(+0.58%)
Apr 04, 2018 9.415 9.415 9.288 9.361 11,812 +0.06(+0.69%)
Apr 03, 2018 9.379 9.379 9.237 9.297 24,121 -0.08(-0.88%)
Apr 02, 2018 9.497 9.497 9.332 9.379 25,545 +0.06(+0.59%)
Mar 29, 2018 9.324 9.324 9.324 0 +0.20(+2.20%)
Mar 28, 2018 9.324 9.324 9.123 9.123 25,842 -0.20(-2.15%)
Mar 27, 2018 9.415 9.479 9.279 9.324 14,410 -0.10(-1.04%)
Mar 26, 2018 9.570 9.570 9.388 9.422 45,188 +0.10(+1.05%)
Mar 23, 2018 9.306 9.461 9.306 9.324 80,940 +0.13(+1.44%)
Mar 22, 2018 9.170 9.233 9.151 9.192 16,870 -0.06(-0.64%)
Mar 21, 2018 9.096 9.279 8.950 9.251 25,043 +0.31(+3.47%)
Mar 20, 2018 8.959 9.014 8.895 8.941 29,922 -0.09(-1.00%)
Mar 19, 2018 9.123 9.123 9.031 9.031 7,600 -0.07(-0.81%)
Mar 16, 2018 9.032 9.151 9.032 9.105 20,122 +0.03(+0.30%)
Mar 15, 2018 9.206 9.206 9.050 9.078 54,500 -0.16(-1.68%)
Mar 14, 2018 9.333 9.333 9.169 9.233 11,106 -0.07(-0.78%)
Mar 13, 2018 9.169 9.306 9.169 9.306 84,873 +0.06(+0.69%)
Mar 12, 2018 9.032 9.249 9.023 9.242 14,931 +0.06(+0.63%)
Mar 09, 2018 9.115 9.215 9.115 9.184 17,909 +0.10(+1.09%)
Mar 08, 2018 9.050 9.105 9.032 9.086 27,651 -0.00(-0.05%)
Mar 07, 2018 9.050 9.091 38,480 -0.12(-1.35%)
Mar 06, 2018 9.123 9.328 9.123 9.215 41,051 +0.17(+1.92%)
Mar 05, 2018 9.087 9.123 8.987 9.041 43,611 -0.03(-0.30%)
Mar 02, 2018 9.187 9.187 9.056 9.069 57,874 +0.04(+0.44%)
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.