Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

12.88 -0.34 (-2.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 10.41 10.41 10.15 10.16 7,826 -0.25(-2.38%)
Mar 28, 2014 10.27 10.40 10.27 10.40 7,165 +0.33(+3.32%)
Mar 27, 2014 9.922 10.07 9.922 10.07 3,375 +0.08(+0.78%)
Mar 26, 2014 10.35 10.35 9.982 9.990 29,638 -0.53(-5.06%)
Mar 25, 2014 10.48 10.57 10.36 10.52 4,711 +0.08(+0.74%)
Mar 24, 2014 10.64 11.02 10.30 10.45 47,043 -0.25(-2.33%)
Mar 21, 2014 10.93 11.14 10.70 10.70 14,450 -0.21(-1.89%)
Mar 20, 2014 11.03 11.24 10.83 10.90 9,731 -0.21(-1.86%)
Mar 19, 2014 11.38 11.38 10.92 11.11 6,330 -0.09(-0.77%)
Mar 18, 2014 11.07 11.42 10.92 11.19 34,534 -0.24(-2.10%)
Mar 17, 2014 11.77 11.82 11.43 11.43 15,500 -0.39(-3.27%)
Mar 14, 2014 11.66 11.98 11.63 11.82 15,797 +0.26(+2.23%)
Mar 13, 2014 11.35 11.66 11.35 11.56 7,277 +0.29(+2.59%)
Mar 12, 2014 11.10 11.33 11.10 11.27 15,999 +0.29(+2.66%)
Mar 11, 2014 11.24 11.26 10.96 10.98 26,654 -0.25(-2.22%)
Mar 10, 2014 11.19 11.23 11.19 11.23 6,516 -0.10(-0.91%)
Mar 07, 2014 11.39 11.47 11.22 11.33 20,576 -0.33(-2.80%)
Mar 06, 2014 11.48 11.66 11.48 11.66 16,952 +0.31(+2.73%)
Mar 05, 2014 11.23 11.43 11.21 11.35 14,694 +0.02(+0.21%)
Mar 04, 2014 11.42 11.52 11.32 11.32 33,034 -0.23(-1.99%)
Mar 03, 2014 11.69 11.69 11.35 11.56 41,119 +0.16(+1.45%)
Feb 28, 2014 11.49 11.50 11.21 11.39 10,457 +0.13(+1.14%)
Feb 27, 2014 11.22 11.39 11.22 11.26 9,564 -0.00(-0.01%)
Feb 26, 2014 11.22 11.62 11.14 11.26 24,455 -0.36(-3.11%)
Feb 25, 2014 11.81 11.81 11.46 11.62 31,470 -0.23(-1.92%)
Feb 24, 2014 11.98 12.02 11.74 11.85 26,909 +0.12(+0.99%)
Feb 21, 2014 11.83 11.86 11.61 11.74 13,479 +0.01(+0.06%)
Feb 20, 2014 11.68 11.81 11.40 11.73 27,995 +0.36(+3.19%)
Feb 19, 2014 11.84 11.85 11.36 11.37 54,172 -0.42(-3.57%)
Feb 18, 2014 11.77 11.90 11.61 11.79 73,621 +0.26(+2.24%)
Feb 14, 2014 11.22 11.53 11.53 11.53 29,775 +0.31(+2.76%)
Feb 13, 2014 10.95 11.22 10.93 11.22 17,139 +0.47(+4.40%)
Feb 12, 2014 11.14 11.14 10.69 10.75 41,406 -0.21(-1.96%)
Feb 11, 2014 10.66 11.04 10.66 10.96 35,439 +0.40(+3.74%)
Feb 10, 2014 10.27 10.57 10.27 10.57 23,581 +0.46(+4.60%)
Feb 07, 2014 10.05 10.10 9.939 10.10 5,373 +0.21(+2.17%)
Feb 06, 2014 9.818 10.01 9.775 9.887 10,122 +0.07(+0.74%)
Feb 05, 2014 9.999 10.06 9.801 9.815 4,695 -0.04(-0.38%)
Feb 04, 2014 9.698 9.896 9.698 9.853 5,247 +0.24(+2.50%)
Feb 03, 2014 10.22 10.22 9.569 9.612 14,022 -0.30(-3.04%)
Jan 31, 2014 9.801 9.913 9.689 9.913 5,541 +0.11(+1.14%)
Jan 30, 2014 9.827 9.973 9.664 9.801 12,509 -0.29(-2.90%)
Jan 29, 2014 10.08 10.15 10.02 10.09 36,414 +0.21(+2.09%)
Jan 28, 2014 9.758 9.972 9.467 9.887 8,554 +0.17(+1.77%)
Jan 27, 2014 9.970 9.970 9.715 9.715 12,146 -0.29(-2.92%)
Jan 24, 2014 10.34 10.41 9.930 10.01 8,930 -0.32(-3.08%)
Jan 23, 2014 10.32 10.51 10.29 10.33 18,777 +0.25(+2.48%)
Jan 22, 2014 10.31 10.31 10.08 10.08 11,898 -0.23(-2.26%)
Jan 21, 2014 10.02 10.31 9.973 10.31 26,080 +0.30(+2.96%)
Jan 17, 2014 9.827 10.01 10.01 10.01 19,773 +0.29(+2.97%)
Jan 16, 2014 9.715 9.723 9.672 9.723 3,915 +0.09(+0.97%)
Jan 15, 2014 9.629 9.758 9.457 9.629 4,317 -0.00(-0.00%)
Jan 14, 2014 9.621 9.836 9.509 9.629 16,610 +0.03(+0.36%)
Jan 13, 2014 9.389 9.607 9.371 9.595 9,210 +0.21(+2.20%)
Jan 10, 2014 9.439 9.439 9.285 9.389 844 +0.32(+3.51%)
Jan 09, 2014 9.371 9.371 9.070 9.070 9,953 -0.23(-2.50%)
Jan 08, 2014 9.242 9.397 9.225 9.303 4,705 -0.03(-0.28%)
Jan 07, 2014 9.199 9.380 9.199 9.328 6,964 -0.04(-0.46%)
Jan 06, 2014 9.414 9.543 9.371 9.371 11,757 -0.11(-1.18%)
Jan 03, 2014 9.457 9.552 9.363 9.483 13,064 +0.11(+1.14%)
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.