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 (%)
May 31, 2022 11.60 11.79 11.22 11.32 83,052 -0.34(-2.92%)
May 27, 2022 11.75 11.80 11.60 11.66 58,584 +0.03(+0.26%)
May 26, 2022 11.56 11.71 11.48 11.63 172,664 +0.07(+0.61%)
May 25, 2022 11.57 11.59 11.36 11.56 84,160 -0.02(-0.17%)
May 24, 2022 11.51 11.70 11.36 11.58 70,835 +0.13(+1.14%)
May 23, 2022 11.51 11.74 11.38 11.45 103,805 +0.04(+0.35%)
May 20, 2022 11.42 11.51 11.25 11.41 105,034 -0.02(-0.17%)
May 19, 2022 10.99 11.56 10.99 11.43 114,283 +0.63(+5.83%)
May 18, 2022 11.17 11.17 10.76 10.80 76,365 -0.37(-3.31%)
May 17, 2022 11.05 11.29 10.98 11.17 186,328 +0.20(+1.82%)
May 16, 2022 10.81 11.00 10.80 10.97 229,731 +0.10(+0.92%)
May 13, 2022 10.49 11.00 10.39 10.87 93,151 +0.49(+4.72%)
May 12, 2022 10.62 10.79 10.16 10.38 285,803 -0.50(-4.60%)
May 11, 2022 11.05 11.40 10.83 10.88 336,726 -0.04(-0.37%)
May 10, 2022 11.32 11.50 10.77 10.92 276,487 -0.25(-2.24%)
May 09, 2022 11.87 11.87 11.13 11.17 464,448 -0.89(-7.38%)
May 06, 2022 12.25 12.25 11.95 12.06 147,533 -0.19(-1.55%)
May 05, 2022 13.00 13.00 12.06 12.25 222,175 -0.59(-4.60%)
May 04, 2022 12.44 12.85 12.30 12.84 99,678 +0.35(+2.80%)
May 03, 2022 12.25 12.60 12.25 12.49 341,965 +0.21(+1.71%)
May 02, 2022 12.12 12.28 11.95 12.28 204,367 -0.15(-1.21%)
Apr 29, 2022 12.78 12.83 12.38 12.43 159,623 -0.16(-1.27%)
Apr 28, 2022 12.26 12.62 12.14 12.59 175,798 +0.33(+2.69%)
Apr 27, 2022 12.38 12.61 12.26 12.26 165,778 -0.18(-1.45%)
Apr 26, 2022 13.00 13.00 12.44 12.44 142,925 -0.49(-3.79%)
Apr 25, 2022 12.99 13.11 12.58 12.93 276,510 -0.49(-3.65%)
Apr 22, 2022 13.63 13.84 13.36 13.42 189,017 -0.62(-4.42%)
Apr 21, 2022 14.68 14.68 13.85 14.04 194,645 -0.83(-5.55%)
Apr 20, 2022 14.69 14.88 14.52 14.87 79,359 +0.13(+0.92%)
Apr 19, 2022 15.13 15.13 14.65 14.73 221,576 -0.50(-3.28%)
Apr 18, 2022 15.57 15.72 15.20 15.23 259,997 -0.11(-0.72%)
Apr 14, 2022 15.25 15.46 15.15 15.34 185,078 +0.00(+0.00%)
Apr 13, 2022 15.11 15.42 15.03 15.34 221,966 +0.42(+2.82%)
Apr 12, 2022 14.76 15.20 14.70 14.92 299,384 +0.23(+1.57%)
Apr 11, 2022 14.97 15.00 14.48 14.69 125,948 +0.04(+0.27%)
Apr 08, 2022 14.24 14.77 14.24 14.65 251,385 +0.38(+2.66%)
Apr 07, 2022 14.05 14.40 13.98 14.27 91,727 +0.22(+1.57%)
Apr 06, 2022 14.14 14.28 13.87 14.05 85,702 -0.09(-0.64%)
Apr 05, 2022 14.74 14.94 14.10 14.14 128,833 -0.47(-3.22%)
Apr 04, 2022 14.73 14.81 14.41 14.61 132,158 -0.05(-0.34%)
Apr 01, 2022 14.22 14.66 14.22 14.66 86,678 +0.44(+3.09%)
Mar 31, 2022 14.33 14.57 14.21 14.22 83,261 -0.08(-0.56%)
Mar 30, 2022 14.24 14.62 14.19 14.30 171,701 +0.09(+0.63%)
Mar 29, 2022 13.70 14.25 13.57 14.21 322,107 +0.08(+0.57%)
Mar 28, 2022 14.44 14.44 14.03 14.13 139,003 -0.61(-4.14%)
Mar 25, 2022 14.69 14.74 14.52 14.74 100,073 -0.02(-0.14%)
Mar 24, 2022 14.83 15.15 14.68 14.76 123,503 +0.10(+0.68%)
Mar 23, 2022 14.50 14.72 14.42 14.66 48,630 +0.17(+1.17%)
Mar 22, 2022 14.60 14.67 14.30 14.49 132,049 -0.19(-1.29%)
Mar 21, 2022 14.38 14.89 14.38 14.68 107,848 +0.28(+1.94%)
Mar 18, 2022 14.36 14.53 14.23 14.40 119,684 -0.12(-0.83%)
Mar 17, 2022 14.38 14.86 14.38 14.52 136,243 +0.35(+2.47%)
Mar 16, 2022 13.97 14.17 13.69 14.17 96,341 +0.07(+0.50%)
Mar 15, 2022 13.50 14.25 13.50 14.10 212,566 +0.16(+1.15%)
Mar 14, 2022 14.40 14.49 13.76 13.94 461,733 -0.76(-5.17%)
Mar 11, 2022 14.63 14.83 14.31 14.70 170,006 -0.21(-1.41%)
Mar 10, 2022 14.48 14.91 950,058 +0.29(+1.98%)
Mar 09, 2022 14.32 14.74 14.03 14.62 380,348 -0.16(-1.08%)
Mar 08, 2022 15.00 15.61 14.60 14.78 673,557 +0.15(+1.03%)
Mar 07, 2022 14.43 14.77 14.16 14.63 1,074,140 +0.29(+2.02%)
Mar 04, 2022 13.88 14.38 13.88 14.34 385,539 +0.42(+3.02%)
Mar 03, 2022 13.84 13.99 13.68 13.92 216,309 +0.04(+0.29%)
Mar 02, 2022 13.80 13.90 13.58 13.88 262,442 +0.00(+0.00%)
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.