Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

12.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 12.49 12.55 12.11 12.20 6,614 -0.15(-1.24%)
Apr 29, 2013 12.71 12.71 12.32 12.35 8,639 +0.11(+0.90%)
Apr 26, 2013 12.59 12.58 12.21 12.24 8,346 -0.34(-2.73%)
Apr 25, 2013 12.32 12.72 12.32 12.58 17,401 +0.47(+3.89%)
Apr 24, 2013 11.82 12.18 11.80 12.11 10,206 +0.58(+5.01%)
Apr 23, 2013 11.81 11.81 11.37 11.53 13,257 -0.15(-1.30%)
Apr 22, 2013 11.98 11.98 11.64 11.69 6,884 +0.08(+0.72%)
Apr 19, 2013 11.89 11.89 11.41 11.60 8,060 +0.04(+0.37%)
Apr 18, 2013 11.22 11.56 11.22 11.56 22,801 +0.32(+2.81%)
Apr 17, 2013 11.96 11.96 11.24 11.24 6,929 -0.71(-5.98%)
Apr 16, 2013 12.49 12.49 11.96 11.96 7,951 -0.19(-1.55%)
Apr 15, 2013 13.53 13.53 11.99 12.15 18,481 -1.42(-10.45%)
Apr 12, 2013 15.04 15.04 13.48 13.57 15,190 -0.82(-5.67%)
Apr 11, 2013 14.45 14.50 14.38 14.38 1,070 -0.10(-0.70%)
Apr 10, 2013 14.70 14.70 14.42 14.48 1,570 -0.22(-1.50%)
Apr 09, 2013 14.58 14.70 14.58 14.70 3,412 +0.43(+3.04%)
Apr 08, 2013 14.36 14.36 14.09 14.27 1,983 -0.11(-0.79%)
Apr 05, 2013 14.64 14.64 14.34 14.38 18,210 -0.05(-0.33%)
Apr 04, 2013 14.02 14.43 14.02 14.43 2,034 +0.42(+3.03%)
Apr 03, 2013 15.16 15.16 13.94 14.01 8,835 -0.59(-4.02%)
Apr 02, 2013 15.00 15.00 14.59 14.59 1,453 -0.54(-3.54%)
Apr 01, 2013 15.82 15.82 15.10 15.13 5,029 -0.21(-1.39%)
Mar 28, 2013 15.29 15.34 15.26 15.34 8,888 +0.07(+0.45%)
Mar 27, 2013 15.30 15.30 15.27 15.27 1,876 -0.05(-0.33%)
Mar 26, 2013 15.31 15.32 15.27 15.32 6,061 +0.00(+0.00%)
Mar 25, 2013 15.51 15.51 15.32 15.32 5,848 -0.08(-0.50%)
Mar 22, 2013 15.64 15.64 15.40 15.40 5,319 -0.14(-0.88%)
Mar 21, 2013 15.31 15.54 15.31 15.54 3,060 +0.31(+2.07%)
Mar 20, 2013 15.88 15.88 15.22 15.22 4,315 -0.04(-0.28%)
Mar 19, 2013 15.26 15.26 15.26 15.26 5,101 +0.02(+0.11%)
Mar 18, 2013 15.30 15.30 15.25 15.25 823 +0.06(+0.39%)
Mar 15, 2013 15.17 15.22 15.10 15.19 3,008 +0.00(+0.00%)
Mar 14, 2013 15.39 15.39 15.16 15.19 4,488 -0.14(-0.89%)
Mar 13, 2013 16.36 16.36 15.30 15.32 6,588 -0.21(-1.37%)
Mar 12, 2013 15.26 15.55 15.26 15.54 3,823 +0.37(+2.43%)
Mar 08, 2013 15.45 15.17 15.17 15.17 2,235 -0.08(-0.52%)
Mar 07, 2013 15.60 15.60 15.25 15.25 1,411 +0.12(+0.79%)
Mar 06, 2013 14.62 15.13 14.62 15.13 1,417 +0.38(+2.59%)
Mar 05, 2013 14.87 14.87 14.75 14.75 6,588 +0.01(+0.06%)
Mar 04, 2013 15.55 15.55 14.74 14.74 8,365 -0.48(-3.13%)
Mar 01, 2013 15.38 15.38 15.21 15.21 6,406 -0.30(-1.92%)
Feb 28, 2013 15.78 15.78 15.51 15.51 480 -0.27(-1.72%)
Feb 27, 2013 15.78 15.78 15.78 15.78 470 +0.06(+0.38%)
Feb 26, 2013 15.72 15.89 15.72 15.72 3,882 +0.13(+0.82%)
Feb 22, 2013 15.52 15.60 15.52 15.60 654 -0.16(-0.99%)
Feb 21, 2013 15.21 15.75 15.21 15.75 1,147 +0.25(+1.61%)
Feb 20, 2013 15.81 15.81 15.50 15.50 17,364 -0.82(-5.05%)
Feb 19, 2013 16.32 16.33 16.23 16.33 529 -0.21(-1.28%)
Feb 15, 2013 16.50 16.55 16.50 16.54 1,294 -0.53(-3.09%)
Feb 14, 2013 17.19 17.19 17.07 17.07 4,059 -0.09(-0.50%)
Feb 13, 2013 17.17 17.17 17.15 17.15 1,764 -0.00(-0.01%)
Feb 12, 2013 17.25 17.36 17.15 17.15 382 -0.13(-0.73%)
Feb 11, 2013 17.42 17.42 17.28 17.28 1,647 -0.40(-2.26%)
Feb 08, 2013 17.68 17.68 17.68 17.68 352 +0.08(+0.48%)
Feb 07, 2013 17.64 17.67 17.59 17.59 1,882 +0.08(+0.44%)
Feb 05, 2013 17.61 17.52 17.52 17.52 1,176 -0.14(-0.77%)
Feb 04, 2013 17.65 17.65 17.65 17.65 314 +0.17(+0.97%)
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.