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 )

11.67 +0.05 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2022 8.610 9.110 8.610 8.930 243,572 +0.24(+2.76%)
Sep 29, 2022 8.440 8.690 8.350 8.690 52,113 +0.09(+1.05%)
Sep 28, 2022 8.050 8.600 8.050 8.600 62,332 +0.62(+7.77%)
Sep 27, 2022 8.050 8.220 7.960 7.980 69,360 -0.02(-0.25%)
Sep 26, 2022 8.200 8.290 7.855 8.000 202,393 -0.24(-2.91%)
Sep 23, 2022 8.580 8.730 8.080 8.240 628,424 -0.55(-6.26%)
Sep 22, 2022 8.910 9.070 8.711 8.790 86,227 -0.14(-1.57%)
Sep 21, 2022 8.860 9.150 8.680 8.930 87,427 +0.05(+0.56%)
Sep 20, 2022 8.920 9.100 8.750 8.880 137,095 -0.26(-2.84%)
Sep 19, 2022 8.800 9.140 8.740 9.140 42,610 +0.17(+1.90%)
Sep 16, 2022 8.670 9.080 8.650 8.970 33,393 +0.10(+1.13%)
Sep 15, 2022 8.960 9.100 8.790 8.870 66,059 -0.24(-2.63%)
Sep 14, 2022 9.110 9.240 9.055 9.110 264,636 +0.00(+0.00%)
Sep 13, 2022 9.230 9.370 9.060 9.110 56,280 -0.40(-4.21%)
Sep 12, 2022 9.320 9.600 9.290 9.510 302,666 +0.34(+3.71%)
Sep 09, 2022 8.860 9.170 8.860 9.170 94,662 +0.32(+3.62%)
Sep 08, 2022 8.680 8.870 8.660 8.850 51,826 +0.05(+0.57%)
Sep 07, 2022 8.500 8.810 8.370 8.800 594,947 +0.35(+4.14%)
Sep 06, 2022 8.720 8.730 8.425 8.450 74,852 -0.12(-1.40%)
Sep 02, 2022 8.340 8.660 8.320 8.570 114,890 +0.29(+3.50%)
Sep 01, 2022 8.530 8.540 8.250 8.280 115,948 -0.35(-4.06%)
Aug 31, 2022 8.660 8.730 8.532 8.630 60,039 -0.07(-0.80%)
Aug 30, 2022 9.020 9.040 8.630 8.700 120,845 -0.27(-3.01%)
Aug 29, 2022 8.980 9.135 8.910 8.970 54,264 -0.11(-1.21%)
Aug 26, 2022 9.450 9.520 9.010 9.080 114,537 -0.44(-4.62%)
Aug 25, 2022 9.500 9.560 9.370 9.520 34,462 +0.06(+0.63%)
Aug 24, 2022 9.180 9.460 9.180 9.460 34,623 +0.18(+1.94%)
Aug 23, 2022 9.050 9.440 9.050 9.280 78,244 +0.22(+2.43%)
Aug 22, 2022 9.060 9.080 8.890 9.060 85,757 -0.08(-0.88%)
Aug 19, 2022 9.370 9.370 9.110 9.140 61,839 -0.28(-2.97%)
Aug 18, 2022 9.380 9.500 9.310 9.420 69,188 +0.02(+0.21%)
Aug 17, 2022 9.770 9.800 9.350 9.400 143,429 -0.52(-5.24%)
Aug 16, 2022 9.860 9.940 9.775 9.920 18,101 -0.02(-0.20%)
Aug 15, 2022 9.960 9.960 9.640 9.940 97,345 -0.19(-1.88%)
Aug 12, 2022 9.870 10.13 9.870 10.13 84,204 +0.28(+2.84%)
Aug 11, 2022 10.21 10.24 9.810 9.850 117,234 -0.50(-4.83%)
Aug 10, 2022 10.31 10.55 10.22 10.35 63,845 +0.11(+1.07%)
Aug 09, 2022 10.42 10.42 10.07 10.24 172,227 -0.08(-0.78%)
Aug 08, 2022 10.22 10.44 10.22 10.32 69,417 +0.22(+2.18%)
Aug 05, 2022 9.870 10.10 9.750 10.10 119,842 -0.11(-1.08%)
Aug 04, 2022 9.760 10.33 9.750 10.21 117,865 +0.49(+5.04%)
Aug 03, 2022 9.910 9.947 9.600 9.720 73,037 -0.21(-2.11%)
Aug 02, 2022 10.03 10.24 9.900 9.930 53,547 -0.14(-1.39%)
Aug 01, 2022 10.14 10.14 9.980 10.07 66,394 +0.00(+0.00%)
Jul 29, 2022 9.970 10.13 9.715 10.07 59,844 +0.16(+1.61%)
Jul 28, 2022 9.750 10.03 9.630 9.910 157,742 +0.43(+4.54%)
Jul 27, 2022 9.130 9.540 9.090 9.480 49,085 +0.34(+3.72%)
Jul 26, 2022 8.970 9.208 8.970 9.140 73,982 +0.12(+1.33%)
Jul 25, 2022 9.290 9.290 8.840 9.020 184,403 -0.19(-2.06%)
Jul 22, 2022 9.450 9.647 9.200 9.210 330,368 -0.07(-0.81%)
Jul 21, 2022 9.200 9.330 9.030 9.285 218,949 +0.14(+1.59%)
Jul 20, 2022 9.510 9.550 9.110 9.140 84,426 -0.25(-2.66%)
Jul 19, 2022 9.400 9.530 9.280 9.390 71,278 +0.10(+1.08%)
Jul 18, 2022 9.230 9.450 9.230 9.290 41,685 +0.16(+1.75%)
Jul 15, 2022 9.130 9.280 8.860 9.130 90,992 +0.03(+0.33%)
Jul 14, 2022 9.150 9.150 8.761 9.100 123,606 -0.33(-3.50%)
Jul 13, 2022 9.180 9.600 9.090 9.430 50,223 +0.27(+2.95%)
Jul 12, 2022 9.240 9.420 9.090 9.160 84,847 -0.15(-1.61%)
Jul 11, 2022 9.470 9.565 9.288 9.310 98,276 -0.14(-1.48%)
Jul 08, 2022 9.640 9.660 9.360 9.450 40,214 -0.11(-1.15%)
Jul 07, 2022 9.450 9.760 9.450 9.560 125,772 +0.20(+2.14%)
Jul 06, 2022 9.440 9.590 9.125 9.360 100,043 -0.12(-1.27%)
Jul 05, 2022 9.930 9.930 9.261 9.480 363,234 -0.60(-5.95%)
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.