Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

12.88 -0.34 (-2.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.