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 )

11.86 -0.01 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 10.10 10.30 10.08 10.22 101,427 +0.24(+2.45%)
Oct 30, 2019 9.940 10.00 9.765 9.976 84,117 +0.15(+1.48%)
Oct 29, 2019 9.750 9.942 9.706 9.830 49,036 +0.04(+0.41%)
Oct 28, 2019 9.930 9.930 9.720 9.790 35,642 -0.16(-1.56%)
Oct 25, 2019 9.900 10.16 9.840 9.945 81,200 +0.17(+1.69%)
Oct 24, 2019 9.580 9.800 9.580 9.780 34,119 +0.21(+2.25%)
Oct 23, 2019 9.470 9.636 9.470 9.565 35,898 +0.06(+0.68%)
Oct 22, 2019 9.480 9.585 9.449 9.500 114,422 -0.04(-0.42%)
Oct 21, 2019 9.735 9.766 9.490 9.540 38,264 -0.12(-1.25%)
Oct 18, 2019 9.750 9.750 9.582 9.661 23,600 +0.02(+0.22%)
Oct 17, 2019 9.370 9.700 9.370 9.640 64,734 +0.29(+3.10%)
Oct 16, 2019 9.220 9.379 9.205 9.350 166,930 +0.13(+1.41%)
Oct 15, 2019 9.610 9.610 9.200 9.220 175,197 -0.30(-3.15%)
Oct 14, 2019 9.500 9.646 9.500 9.520 22,765 +0.02(+0.21%)
Oct 11, 2019 9.690 9.743 9.380 9.500 191,600 -0.31(-3.16%)
Oct 10, 2019 9.900 9.900 9.680 9.810 79,927 -0.01(-0.10%)
Oct 09, 2019 10.11 10.11 9.770 9.820 56,873 -0.20(-2.00%)
Oct 08, 2019 10.03 10.03 9.833 10.02 51,231 +0.22(+2.24%)
Oct 07, 2019 9.740 9.914 9.740 9.800 29,435 -0.06(-0.61%)
Oct 04, 2019 9.700 9.900 9.640 9.860 47,200 +0.13(+1.34%)
Oct 03, 2019 9.610 10.01 9.610 9.730 79,169 +0.01(+0.10%)
Oct 02, 2019 9.920 9.920 9.690 9.720 119,796 +0.06(+0.62%)
Oct 01, 2019 9.630 9.880 9.580 9.660 84,098 -0.01(-0.10%)
Sep 30, 2019 9.890 10.05 9.600 9.670 134,648 -0.39(-3.88%)
Sep 27, 2019 10.07 10.19 9.939 10.06 74,000 -0.15(-1.47%)
Sep 26, 2019 10.45 10.47 10.21 10.21 51,897 -0.19(-1.83%)
Sep 25, 2019 10.85 10.90 10.28 10.40 136,801 -0.39(-3.61%)
Sep 24, 2019 10.69 10.79 10.50 10.79 68,920 +0.10(+0.98%)
Sep 23, 2019 10.54 10.70 10.50 10.69 111,260 +0.35(+3.39%)
Sep 20, 2019 10.25 10.34 10.05 10.34 85,300 +0.21(+2.02%)
Sep 19, 2019 10.23 10.23 10.06 10.13 94,657 -0.01(-0.10%)
Sep 18, 2019 10.37 10.46 9.920 10.14 85,971 -0.08(-0.78%)
Sep 17, 2019 10.03 10.29 10.03 10.22 75,231 +0.16(+1.59%)
Sep 16, 2019 10.12 10.15 9.892 10.06 84,498 +0.14(+1.41%)
Sep 13, 2019 10.20 10.30 9.900 9.920 249,800 -0.30(-2.94%)
Sep 12, 2019 10.60 10.71 10.20 10.22 110,467 -0.10(-0.97%)
Sep 11, 2019 10.15 10.43 10.10 10.32 54,594 +0.08(+0.78%)
Sep 10, 2019 10.10 10.34 10.00 10.24 104,201 +0.03(+0.29%)
Sep 09, 2019 10.50 10.55 10.13 10.21 286,342 -0.29(-2.76%)
Sep 06, 2019 10.72 10.99 10.50 10.50 132,500 -0.34(-3.09%)
Sep 05, 2019 11.15 11.18 10.76 10.84 440,969 -0.51(-4.54%)
Sep 04, 2019 11.25 11.36 11.16 11.35 274,386 +0.17(+1.52%)
Sep 03, 2019 11.00 11.30 10.93 11.18 301,188 +0.32(+2.95%)
Aug 30, 2019 10.75 10.99 10.71 10.86 165,400 +0.11(+1.02%)
Aug 29, 2019 11.16 11.17 10.63 10.75 228,638 -0.29(-2.63%)
Aug 28, 2019 11.16 11.18 10.83 11.04 237,275 +0.06(+0.55%)
Aug 27, 2019 10.70 11.01 10.63 10.98 316,435 +0.48(+4.57%)
Aug 26, 2019 10.76 10.83 10.48 10.50 207,254 -0.03(-0.28%)
Aug 23, 2019 10.13 10.54 10.13 10.53 123,700 +0.47(+4.67%)
Aug 22, 2019 10.10 10.10 10.02 10.06 53,577 -0.07(-0.69%)
Aug 21, 2019 9.910 10.15 9.910 10.13 73,014 +0.11(+1.10%)
Aug 20, 2019 9.700 10.03 9.700 10.02 69,628 +0.30(+3.09%)
Aug 19, 2019 9.520 9.872 9.420 9.720 203,530 -0.10(-1.04%)
Aug 16, 2019 9.990 10.00 9.770 9.822 105,700 -0.16(-1.58%)
Aug 15, 2019 10.02 10.05 9.880 9.980 89,213 +0.09(+0.91%)
Aug 14, 2019 10.02 10.17 9.890 9.890 214,790 -0.18(-1.79%)
Aug 13, 2019 10.65 10.65 9.850 10.07 272,732 -0.33(-3.17%)
Aug 12, 2019 10.50 10.59 10.30 10.40 280,298 -0.02(-0.19%)
Aug 09, 2019 10.43 10.59 10.37 10.42 109,700 +0.01(+0.10%)
Aug 08, 2019 10.21 10.48 10.08 10.41 264,026 +0.14(+1.36%)
Aug 07, 2019 10.50 10.60 10.20 10.27 214,920 +0.06(+0.59%)
Aug 06, 2019 10.30 10.30 10.01 10.21 107,005 +0.10(+0.99%)
Aug 05, 2019 10.19 10.35 10.05 10.11 312,995 +0.22(+2.22%)
Aug 02, 2019 9.960 9.990 9.733 9.890 82,800 -0.14(-1.40%)
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.