Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

10.16 +0.28 (+2.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 9.630 9.690 9.550 9.643 14,513 +0.09(+0.97%)
Jul 30, 2018 9.670 9.670 9.550 9.550 16,505 -0.08(-0.83%)
Jul 27, 2018 9.680 9.720 9.530 9.630 41,500 -0.07(-0.67%)
Jul 26, 2018 9.690 9.800 9.690 9.695 28,030 -0.15(-1.57%)
Jul 25, 2018 9.850 9.850 9.750 9.850 17,624 +0.03(+0.31%)
Jul 24, 2018 9.700 9.830 9.700 9.820 13,045 +0.13(+1.34%)
Jul 23, 2018 9.750 9.770 9.740 9.690 9,687 -0.08(-0.82%)
Jul 20, 2018 9.780 9.849 9.770 9.770 8,814 +0.01(+0.10%)
Jul 19, 2018 9.790 9.855 9.760 9.760 18,958 -0.07(-0.71%)
Jul 18, 2018 9.860 9.920 9.830 9.830 31,769 -0.07(-0.76%)
Jul 17, 2018 9.940 10.03 9.770 9.905 30,344 -0.09(-0.85%)
Jul 16, 2018 10.00 10.01 9.970 9.990 16,021 -0.03(-0.30%)
Jul 13, 2018 10.05 10.08 10.01 10.02 17,482 -0.03(-0.30%)
Jul 12, 2018 10.05 10.14 10.05 10.05 12,449 -0.00(-0.05%)
Jul 11, 2018 10.19 10.19 10.05 10.05 11,163 -0.22(-2.19%)
Jul 10, 2018 10.29 10.31 10.24 10.28 9,084 -0.06(-0.57%)
Jul 09, 2018 10.49 10.49 10.34 10.34 8,467 -0.03(-0.30%)
Jul 06, 2018 10.32 10.37 10.26 10.37 30,459 +0.05(+0.48%)
Jul 05, 2018 10.32 10.37 10.28 10.32 6,444 +0.03(+0.29%)
Jul 03, 2018 10.29 10.29 10.29 0 +0.22(+2.18%)
Jul 02, 2018 10.05 10.13 10.05 10.07 14,380 -0.03(-0.31%)
Jun 29, 2018 10.19 10.10 105,540 +0.05(+0.51%)
Jun 28, 2018 10.05 10.13 10.05 10.05 9,376 -0.03(-0.30%)
Jun 27, 2018 10.05 10.15 10.05 10.08 9,258 -0.07(-0.69%)
Jun 26, 2018 10.21 10.21 10.06 10.15 49,373 -0.05(-0.49%)
Jun 25, 2018 10.20 10.31 10.20 10.20 6,280 -0.16(-1.54%)
Jun 22, 2018 10.15 10.36 10.15 10.36 6,419 +0.20(+1.97%)
Jun 21, 2018 10.06 10.24 10.06 10.16 15,508 -0.00(-0.05%)
Jun 20, 2018 10.07 10.29 10.07 10.16 7,001 +0.04(+0.44%)
Jun 19, 2018 10.19 10.21 10.04 10.12 118,522 -0.25(-2.41%)
Jun 18, 2018 10.31 10.40 10.25 10.37 19,981 -0.06(-0.58%)
Jun 15, 2018 10.65 10.39 10.43 43,056 -0.22(-2.07%)
Jun 14, 2018 10.58 10.66 10.55 10.65 43,318 +0.09(+0.86%)
Jun 13, 2018 10.47 10.59 10.47 10.56 17,001 +0.03(+0.27%)
Jun 12, 2018 10.58 10.60 10.50 10.53 16,802 -0.05(-0.48%)
Jun 11, 2018 10.63 10.63 10.56 10.58 25,339 +0.05(+0.48%)
Jun 08, 2018 10.58 10.58 10.50 10.53 7,146 -0.08(-0.74%)
Jun 07, 2018 10.58 10.66 10.57 10.61 56,227 -0.04(-0.38%)
Jun 06, 2018 10.53 10.65 15,592 +0.05(+0.47%)
Jun 05, 2018 10.46 10.60 10.46 10.60 19,738 +0.08(+0.76%)
Jun 04, 2018 10.70 10.70 10.50 10.52 18,314 -0.14(-1.31%)
Jun 01, 2018 10.49 10.67 10.49 10.66 12,404 +0.13(+1.23%)
May 31, 2018 10.57 10.64 10.53 10.53 9,937 -0.15(-1.40%)
May 30, 2018 10.68 10.72 10.65 10.68 9,054 +0.06(+0.56%)
May 29, 2018 10.35 10.66 10.33 10.62 33,723 -0.05(-0.47%)
May 25, 2018 10.67 10.67 10.67 0 -0.15(-1.38%)
May 24, 2018 10.73 10.85 10.73 10.82 17,778 +0.09(+0.81%)
May 23, 2018 10.69 10.81 10.68 10.73 6,439 -0.01(-0.07%)
May 22, 2018 10.61 10.79 10.61 10.74 13,679 +0.11(+1.03%)
May 21, 2018 10.50 10.63 10.50 10.63 30,374 +0.01(+0.09%)
May 18, 2018 10.60 10.65 10.51 10.62 14,992 +0.08(+0.76%)
May 17, 2018 10.63 10.63 10.54 10.54 12,627 -0.07(-0.65%)
May 16, 2018 10.43 10.65 10.43 10.61 18,681 +0.11(+1.04%)
May 15, 2018 10.59 10.59 10.41 10.50 33,950 -0.22(-2.05%)
May 14, 2018 10.80 10.80 10.70 10.72 15,647 -0.05(-0.43%)
May 11, 2018 10.79 10.86 10.76 10.77 24,379 -0.01(-0.13%)
May 10, 2018 10.55 10.79 10.55 10.78 13,942 +0.26(+2.47%)
May 09, 2018 10.47 10.57 10.47 10.52 15,987 +0.04(+0.38%)
May 08, 2018 10.58 10.58 10.43 10.48 13,534 -0.06(-0.57%)
May 07, 2018 10.54 10.63 10.51 10.54 21,658 -0.03(-0.33%)
May 04, 2018 10.60 10.65 10.54 10.57 13,445 -0.01(-0.05%)
May 03, 2018 10.66 10.69 10.58 10.58 6,377 -0.03(-0.25%)
May 02, 2018 10.48 10.72 10.48 10.61 13,300 +0.08(+0.72%)
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.