Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

9.880 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 13.21 13.38 13.05 13.30 3,715 +0.07(+0.56%)
Aug 29, 2013 13.04 13.50 13.00 13.23 20,201 -0.23(-1.73%)
Aug 28, 2013 13.66 13.92 13.46 13.46 11,667 -0.11(-0.82%)
Aug 27, 2013 14.33 14.44 13.50 13.57 38,218 -0.47(-3.38%)
Aug 26, 2013 13.84 14.22 13.84 14.05 24,364 +0.26(+1.89%)
Aug 23, 2013 13.74 13.87 13.74 13.79 6,978 +0.28(+2.09%)
Aug 22, 2013 13.45 13.69 13.34 13.50 9,168 +0.17(+1.31%)
Aug 21, 2013 13.65 13.65 13.28 13.33 17,319 -0.32(-2.32%)
Aug 20, 2013 13.41 13.75 13.38 13.65 22,907 +0.30(+2.23%)
Aug 19, 2013 13.87 13.94 13.35 13.35 14,848 -0.34(-2.52%)
Aug 16, 2013 14.03 14.18 13.54 13.69 49,291 -0.01(-0.07%)
Aug 15, 2013 13.33 13.76 12.99 13.70 36,402 +0.50(+3.81%)
Aug 14, 2013 12.72 15.72 12.72 13.20 72,712 +0.58(+4.58%)
Aug 13, 2013 12.90 12.90 12.53 12.62 9,833 +0.06(+0.44%)
Aug 12, 2013 12.22 12.67 12.22 12.57 9,979 +0.55(+4.57%)
Aug 09, 2013 11.50 12.02 11.50 12.02 11,144 +0.54(+4.72%)
Aug 08, 2013 11.48 11.58 11.48 11.48 3,629 +0.44(+3.96%)
Aug 07, 2013 11.06 11.06 10.71 11.04 11,475 +0.16(+1.45%)
Aug 06, 2013 11.47 11.47 10.88 10.88 9,701 -0.62(-5.42%)
Aug 05, 2013 11.58 11.64 11.50 11.50 958 -0.06(-0.54%)
Aug 02, 2013 11.61 11.67 11.47 11.57 10,583 -0.03(-0.22%)
Aug 01, 2013 12.12 12.12 11.57 11.59 13,195 -0.29(-2.40%)
Jul 31, 2013 11.78 11.88 11.46 11.88 3,968 -0.01(-0.08%)
Jul 30, 2013 12.02 12.15 11.81 11.89 1,234 -0.35(-2.89%)
Jul 29, 2013 11.81 12.24 11.81 12.24 995 +0.27(+2.26%)
Jul 26, 2013 12.10 12.19 11.80 11.97 4,624 -0.07(-0.62%)
Jul 25, 2013 12.11 12.12 12.04 12.04 1,395 +0.07(+0.62%)
Jul 24, 2013 12.53 12.53 11.75 11.97 10,039 -0.41(-3.31%)
Jul 23, 2013 12.46 12.46 12.04 12.38 19,153 +0.38(+3.18%)
Jul 22, 2013 11.77 12.00 11.65 12.00 7,908 +0.81(+7.28%)
Jul 19, 2013 11.29 11.33 11.12 11.18 3,667 +0.07(+0.61%)
Jul 18, 2013 11.28 11.29 11.06 11.12 5,185 -0.11(-0.96%)
Jul 17, 2013 11.51 11.59 10.99 11.22 5,831 -0.05(-0.41%)
Jul 16, 2013 10.79 11.27 10.79 11.27 3,435 +0.35(+3.24%)
Jul 15, 2013 11.36 11.36 10.76 10.92 14,300 +0.03(+0.26%)
Jul 12, 2013 10.96 10.96 10.88 10.89 10,494 -0.18(-1.64%)
Jul 11, 2013 10.85 11.07 10.85 11.07 4,720 +0.68(+6.59%)
Jul 10, 2013 10.44 10.44 10.39 10.39 429 -0.10(-0.98%)
Jul 09, 2013 10.55 10.49 10.40 10.49 2,001 +0.21(+2.08%)
Jul 08, 2013 10.13 10.43 10.13 10.27 4,641 +0.06(+0.56%)
Jul 05, 2013 10.04 10.44 10.04 10.22 4,294 -0.37(-3.53%)
Jul 03, 2013 10.50 10.59 10.24 10.59 2,138 +0.07(+0.71%)
Jul 02, 2013 10.81 10.81 10.48 10.52 2,399 -0.41(-3.74%)
Jul 01, 2013 11.07 11.07 10.73 10.93 24,647 +0.34(+3.25%)
Jun 28, 2013 9.679 10.58 9.679 10.58 8,832 +0.90(+9.34%)
Jun 26, 2013 10.09 10.09 9.679 9.679 30,168 -0.75(-7.15%)
Jun 25, 2013 10.43 10.49 10.30 10.42 17,723 +0.21(+2.10%)
Jun 24, 2013 10.91 10.34 10.09 10.21 5,533 -0.70(-6.40%)
Jun 21, 2013 11.12 11.12 10.43 10.91 10,618 +0.30(+2.87%)
Jun 20, 2013 11.18 11.25 10.49 10.60 29,225 -1.13(-9.60%)
Jun 19, 2013 11.98 11.98 11.62 11.73 9,678 -0.22(-1.86%)
Jun 18, 2013 12.17 12.17 11.95 11.95 4,271 -0.23(-1.93%)
Jun 17, 2013 12.20 12.26 12.15 12.19 3,731 -0.04(-0.29%)
Jun 14, 2013 12.52 12.83 12.22 12.22 5,303 -0.23(-1.84%)
Jun 13, 2013 12.24 12.45 12.17 12.45 4,182 +0.27(+2.19%)
Jun 12, 2013 12.53 12.53 12.18 12.18 2,423 -0.07(-0.61%)
Jun 11, 2013 12.12 12.50 12.12 12.26 11,415 -0.39(-3.09%)
Jun 10, 2013 12.63 12.87 12.48 12.65 6,895 +0.10(+0.82%)
Jun 07, 2013 13.19 13.19 12.55 12.55 3,631 -0.54(-4.13%)
Jun 06, 2013 13.18 13.18 12.86 13.09 1,426 +0.14(+1.08%)
Jun 05, 2013 12.92 13.12 12.92 12.95 1,029 +0.05(+0.36%)
Jun 04, 2013 13.01 13.01 12.83 12.90 2,422 -0.11(-0.86%)
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.