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 (%)
Apr 30, 2020 10.84 11.21 10.60 10.71 194,131 -0.49(-4.42%)
Apr 29, 2020 11.20 11.23 10.88 11.20 149,584 +0.25(+2.28%)
Apr 28, 2020 10.93 10.99 10.61 10.95 125,208 +0.05(+0.50%)
Apr 27, 2020 10.90 11.02 10.60 10.89 253,369 +0.12(+1.07%)
Apr 24, 2020 10.93 10.93 10.45 10.78 134,500 +0.13(+1.22%)
Apr 23, 2020 10.60 11.00 10.40 10.65 181,699 +0.37(+3.60%)
Apr 22, 2020 10.02 10.28 10.00 10.28 94,524 +0.46(+4.68%)
Apr 21, 2020 9.640 9.830 9.551 9.820 161,789 -0.04(-0.41%)
Apr 20, 2020 9.690 9.980 9.630 9.860 272,531 +0.33(+3.46%)
Apr 17, 2020 9.500 9.688 9.500 9.530 53,100 -0.28(-2.85%)
Apr 16, 2020 9.790 9.890 9.570 9.810 68,392 +0.19(+1.98%)
Apr 15, 2020 9.810 9.810 9.290 9.620 82,125 -0.19(-1.94%)
Apr 14, 2020 10.11 10.40 9.686 9.810 135,531 +0.07(+0.72%)
Apr 13, 2020 8.890 9.800 8.830 9.740 134,336 +0.64(+7.03%)
Apr 09, 2020 8.500 9.100 8.500 9.100 123,500 +0.79(+9.51%)
Apr 08, 2020 8.440 8.440 8.190 8.310 40,772 +0.07(+0.85%)
Apr 07, 2020 8.550 8.550 8.188 8.240 107,620 +0.05(+0.61%)
Apr 06, 2020 8.000 8.310 7.948 8.190 129,987 +0.44(+5.68%)
Apr 03, 2020 7.750 8.170 7.690 7.750 53,700 -0.15(-1.90%)
Apr 02, 2020 7.850 8.117 7.720 7.900 60,886 +0.26(+3.40%)
Apr 01, 2020 7.580 7.780 7.450 7.640 86,373 +0.01(+0.13%)
Mar 31, 2020 7.800 7.960 7.585 7.630 34,554 -0.18(-2.30%)
Mar 30, 2020 7.620 8.169 7.530 7.810 53,082 -0.10(-1.26%)
Mar 27, 2020 8.260 8.405 7.880 7.910 54,700 -0.72(-8.34%)
Mar 26, 2020 9.060 9.180 8.327 8.630 88,085 +0.04(+0.47%)
Mar 25, 2020 8.240 8.781 8.100 8.590 125,954 +0.35(+4.25%)
Mar 24, 2020 7.900 8.310 7.790 8.240 146,299 +1.02(+14.05%)
Mar 23, 2020 6.670 7.490 6.670 7.225 176,295 +0.38(+5.47%)
Mar 20, 2020 7.680 7.790 6.820 6.850 113,700 -0.15(-2.14%)
Mar 19, 2020 7.690 7.870 6.280 7.000 188,226 +0.01(+0.14%)
Mar 18, 2020 7.500 8.120 6.885 6.990 117,640 -1.05(-13.06%)
Mar 17, 2020 7.350 8.236 6.999 8.040 304,580 +1.06(+15.19%)
Mar 16, 2020 5.740 7.380 5.615 6.980 247,804 +0.98(+16.33%)
Mar 13, 2020 8.280 8.280 6.000 6.000 393,400 -1.56(-20.63%)
Mar 12, 2020 7.300 8.330 6.840 7.560 213,127 -1.01(-11.79%)
Mar 11, 2020 9.340 9.340 8.450 8.570 76,702 -0.77(-8.24%)
Mar 10, 2020 9.160 9.410 8.900 9.340 906,636 +0.18(+1.97%)
Mar 09, 2020 9.250 9.660 9.160 9.160 165,390 -0.83(-8.31%)
Mar 06, 2020 10.20 10.20 9.610 9.990 203,300 -0.16(-1.58%)
Mar 05, 2020 10.01 10.20 9.930 10.15 217,738 +0.12(+1.20%)
Mar 04, 2020 10.19 10.24 9.836 10.03 93,432 +0.03(+0.30%)
Mar 03, 2020 9.640 10.34 9.640 10.00 131,909 +0.36(+3.73%)
Mar 02, 2020 9.350 9.650 9.350 9.640 84,769 +0.40(+4.33%)
Feb 28, 2020 9.460 9.650 8.890 9.240 310,100 -0.93(-9.14%)
Feb 27, 2020 10.92 11.00 10.16 10.17 121,336 -0.73(-6.70%)
Feb 26, 2020 11.10 11.10 10.85 10.90 78,627 -0.06(-0.55%)
Feb 25, 2020 11.22 11.40 10.96 10.96 441,409 -0.32(-2.84%)
Feb 24, 2020 11.72 11.73 11.12 11.28 207,650 +0.01(+0.11%)
Feb 21, 2020 11.01 11.27 11.01 11.27 242,700 +0.41(+3.75%)
Feb 20, 2020 10.93 10.95 10.80 10.86 114,811 +0.00(+0.00%)
Feb 19, 2020 10.80 10.87 10.69 10.86 130,550 +0.20(+1.87%)
Feb 18, 2020 10.24 10.66 10.24 10.66 378,192 +0.45(+4.41%)
Feb 14, 2020 10.15 10.31 10.15 10.21 34,200 +0.04(+0.39%)
Feb 13, 2020 10.16 10.24 10.15 10.17 22,567 +0.04(+0.39%)
Feb 12, 2020 10.19 10.22 10.13 10.13 56,588 -0.09(-0.85%)
Feb 11, 2020 10.09 10.29 10.09 10.22 61,656 +0.03(+0.26%)
Feb 10, 2020 10.19 10.26 10.14 10.19 58,889 +0.06(+0.59%)
Feb 07, 2020 10.42 10.42 10.13 10.13 47,600 -0.26(-2.50%)
Feb 06, 2020 10.22 10.39 10.21 10.39 104,815 +0.17(+1.66%)
Feb 05, 2020 10.26 10.28 10.14 10.22 37,811 +0.06(+0.59%)
Feb 04, 2020 10.35 10.35 10.06 10.16 65,998 -0.19(-1.83%)
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.