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 (%)
Mar 31, 2014 10.42 10.42 10.15 10.16 7,823 -0.25(-2.38%)
Mar 28, 2014 10.28 10.41 10.27 10.41 7,163 +0.33(+3.32%)
Mar 27, 2014 9.925 10.07 9.925 10.07 3,374 +0.08(+0.78%)
Mar 26, 2014 10.36 10.36 9.986 9.994 29,627 -0.53(-5.07%)
Mar 25, 2014 10.48 10.57 10.36 10.53 4,709 +0.08(+0.74%)
Mar 24, 2014 10.65 11.03 10.30 10.45 47,025 -0.25(-2.33%)
Mar 21, 2014 10.94 11.15 10.70 10.70 14,444 -0.21(-1.89%)
Mar 20, 2014 11.04 11.25 10.84 10.91 9,728 -0.21(-1.86%)
Mar 19, 2014 11.39 11.39 10.93 11.11 6,328 -0.09(-0.77%)
Mar 18, 2014 11.07 11.42 10.92 11.20 34,520 -0.24(-2.11%)
Mar 17, 2014 11.77 11.83 11.44 11.44 15,494 -0.39(-3.27%)
Mar 14, 2014 11.66 11.98 11.63 11.83 15,791 +0.26(+2.23%)
Mar 13, 2014 11.35 11.66 11.35 11.57 7,274 +0.29(+2.59%)
Mar 12, 2014 11.10 11.34 11.10 11.28 15,993 +0.29(+2.66%)
Mar 11, 2014 11.24 11.27 10.97 10.98 26,643 -0.25(-2.22%)
Mar 10, 2014 11.19 11.23 11.19 11.23 6,514 -0.10(-0.91%)
Mar 07, 2014 11.40 11.47 11.22 11.34 20,568 -0.33(-2.80%)
Mar 06, 2014 11.48 11.66 11.48 11.66 16,945 +0.31(+2.73%)
Mar 05, 2014 11.23 11.44 11.22 11.35 14,689 +0.02(+0.21%)
Mar 04, 2014 11.42 11.53 11.33 11.33 33,022 -0.23(-1.99%)
Mar 03, 2014 11.70 11.70 11.35 11.56 41,103 +0.16(+1.45%)
Feb 28, 2014 11.49 11.51 11.22 11.39 10,453 +0.13(+1.14%)
Feb 27, 2014 11.22 11.40 11.22 11.27 9,560 -0.00(-0.01%)
Feb 26, 2014 11.22 11.63 11.15 11.27 24,446 -0.36(-3.11%)
Feb 25, 2014 11.82 11.82 11.46 11.63 31,458 -0.23(-1.92%)
Feb 24, 2014 11.99 12.02 11.74 11.86 26,899 +0.12(+0.99%)
Feb 21, 2014 11.83 11.86 11.61 11.74 13,474 +0.01(+0.06%)
Feb 20, 2014 11.69 11.82 11.41 11.73 27,984 +0.36(+3.19%)
Feb 19, 2014 11.84 11.85 11.36 11.37 54,151 -0.42(-3.57%)
Feb 18, 2014 11.77 11.90 11.61 11.79 73,593 +0.26(+2.24%)
Feb 14, 2014 11.22 11.53 11.53 11.53 29,764 +0.31(+2.76%)
Feb 13, 2014 10.96 11.22 10.93 11.22 17,133 +0.47(+4.40%)
Feb 12, 2014 11.15 11.15 10.69 10.75 41,390 -0.21(-1.96%)
Feb 11, 2014 10.67 11.04 10.67 10.97 35,425 +0.40(+3.74%)
Feb 10, 2014 10.28 10.58 10.28 10.57 23,571 +0.46(+4.60%)
Feb 07, 2014 10.05 10.11 9.942 10.11 5,371 +0.22(+2.17%)
Feb 06, 2014 9.822 10.01 9.779 9.891 10,118 +0.07(+0.74%)
Feb 05, 2014 10.00 10.06 9.805 9.819 4,693 -0.04(-0.38%)
Feb 04, 2014 9.702 9.900 9.702 9.857 5,245 +0.24(+2.50%)
Feb 03, 2014 10.23 10.23 9.573 9.616 14,017 -0.30(-3.04%)
Jan 31, 2014 9.805 9.917 9.692 9.917 5,538 +0.11(+1.14%)
Jan 30, 2014 9.831 9.977 9.667 9.805 12,504 -0.29(-2.90%)
Jan 29, 2014 10.08 10.15 10.02 10.10 36,400 +0.21(+2.09%)
Jan 28, 2014 9.762 9.976 9.470 9.891 8,551 +0.17(+1.77%)
Jan 27, 2014 9.974 9.974 9.719 9.719 12,141 -0.29(-2.92%)
Jan 24, 2014 10.35 10.41 9.934 10.01 8,926 -0.32(-3.08%)
Jan 23, 2014 10.32 10.51 10.30 10.33 18,770 +0.25(+2.48%)
Jan 22, 2014 10.31 10.31 10.08 10.08 11,894 -0.23(-2.26%)
Jan 21, 2014 10.02 10.31 9.977 10.31 26,070 +0.30(+2.96%)
Jan 17, 2014 9.831 10.02 10.02 10.02 19,765 +0.29(+2.97%)
Jan 16, 2014 9.719 9.727 9.676 9.727 3,913 +0.09(+0.97%)
Jan 15, 2014 9.633 9.762 9.461 9.633 4,315 -0.00(-0.00%)
Jan 14, 2014 9.624 9.839 9.513 9.633 16,604 +0.03(+0.36%)
Jan 13, 2014 9.392 9.611 9.375 9.599 9,207 +0.21(+2.20%)
Jan 10, 2014 9.443 9.443 9.289 9.392 844 +0.32(+3.51%)
Jan 09, 2014 9.375 9.375 9.074 9.074 9,950 -0.23(-2.50%)
Jan 08, 2014 9.246 9.401 9.229 9.306 4,704 -0.03(-0.28%)
Jan 07, 2014 9.203 9.384 9.203 9.332 6,962 -0.04(-0.46%)
Jan 06, 2014 9.418 9.547 9.375 9.375 11,753 -0.11(-1.18%)
Jan 03, 2014 9.461 9.556 9.366 9.487 13,059 +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.