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 )

13.41 +0.21 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2015 7.784 7.784 7.495 7.688 11,388 -0.18(-2.34%)
Apr 29, 2015 7.811 7.930 7.798 7.872 13,695 +0.10(+1.24%)
Apr 28, 2015 7.688 7.864 7.688 7.776 17,237 +0.15(+1.96%)
Apr 27, 2015 7.486 7.697 7.468 7.626 11,863 +0.23(+3.09%)
Apr 24, 2015 7.424 7.424 7.345 7.398 7,091 +0.00(+0.00%)
Apr 23, 2015 7.248 7.472 7.248 7.398 3,744 +0.11(+1.57%)
Apr 22, 2015 7.442 7.442 7.275 7.284 4,796 -0.12(-1.66%)
Apr 21, 2015 7.407 7.433 7.363 7.407 3,760 +0.05(+0.72%)
Apr 20, 2015 7.345 7.354 7.275 7.354 3,661 -0.05(-0.71%)
Apr 17, 2015 7.425 7.477 7.394 7.407 1,692 -0.05(-0.71%)
Apr 16, 2015 7.495 7.495 7.410 7.459 1,852 +0.00(+0.01%)
Apr 15, 2015 7.345 7.521 7.336 7.458 2,961 +0.18(+2.52%)
Apr 14, 2015 7.284 7.363 7.266 7.275 23,998 -0.06(-0.84%)
Apr 13, 2015 7.336 7.424 7.275 7.336 10,701 -0.01(-0.11%)
Apr 10, 2015 7.345 7.442 7.344 7.344 957 +0.08(+1.14%)
Apr 09, 2015 7.310 7.328 7.261 7.261 2,872 -0.01(-0.20%)
Apr 08, 2015 7.442 7.442 7.276 7.276 6,130 -0.17(-2.29%)
Apr 07, 2015 7.530 7.530 7.426 7.446 4,541 -0.06(-0.77%)
Apr 06, 2015 7.468 7.582 7.468 7.504 6,488 +0.20(+2.79%)
Apr 02, 2015 7.284 7.301 7.301 7.301 7,170 -0.01(-0.13%)
Apr 01, 2015 7.275 7.398 7.240 7.310 17,985 +0.20(+2.81%)
Mar 31, 2015 7.222 7.222 7.073 7.110 8,191 -0.15(-2.10%)
Mar 30, 2015 7.319 7.319 7.227 7.263 4,302 -0.11(-1.51%)
Mar 27, 2015 7.433 7.433 7.299 7.374 4,363 -0.09(-1.26%)
Mar 26, 2015 7.653 7.723 7.468 7.468 3,646 -0.08(-1.06%)
Mar 25, 2015 7.741 7.741 7.548 7.548 12,159 -0.08(-1.09%)
Mar 24, 2015 7.618 7.705 7.618 7.631 8,554 +0.00(+0.06%)
Mar 23, 2015 7.591 7.644 7.415 7.626 17,056 +0.09(+1.17%)
Mar 20, 2015 7.319 7.618 7.319 7.538 29,287 +0.24(+3.22%)
Mar 19, 2015 7.257 7.485 7.257 7.303 14,305 +0.06(+0.88%)
Mar 18, 2015 6.923 7.240 6.923 7.240 19,766 +0.30(+4.30%)
Mar 17, 2015 7.011 7.022 6.897 6.941 13,593 -0.10(-1.37%)
Mar 16, 2015 7.038 7.112 6.994 7.038 8,751 -0.02(-0.25%)
Mar 13, 2015 7.029 7.082 6.959 7.055 8,541 +0.02(+0.25%)
Mar 12, 2015 7.029 7.099 7.000 7.038 8,673 +0.02(+0.25%)
Mar 11, 2015 6.888 7.038 6.739 7.020 50,484 +0.18(+2.70%)
Mar 10, 2015 7.029 7.050 6.765 6.836 51,564 -0.22(-3.16%)
Mar 09, 2015 7.372 7.372 7.031 7.059 57,126 -0.23(-3.20%)
Mar 06, 2015 7.556 7.591 7.248 7.292 147,333 -0.40(-5.25%)
Mar 05, 2015 7.855 7.855 7.688 7.697 11,270 +0.00(+0.00%)
Mar 04, 2015 7.943 7.978 7.644 7.697 43,034 -0.28(-3.52%)
Mar 03, 2015 8.092 8.092 8.092 7.978 6,513 -0.14(-1.73%)
Mar 02, 2015 8.276 8.276 8.039 8.118 22,259 -0.11(-1.28%)
Feb 27, 2015 8.144 8.233 8.127 8.224 3,494 +0.11(+1.30%)
Feb 26, 2015 8.080 8.136 8.064 8.118 12,358 +0.08(+0.98%)
Feb 25, 2015 8.022 8.145 8.022 8.039 3,917 +0.03(+0.33%)
Feb 24, 2015 7.925 8.013 7.907 8.013 7,226 +0.09(+1.11%)
Feb 23, 2015 7.951 8.026 7.907 7.925 14,611 -0.09(-1.10%)
Feb 20, 2015 8.241 8.241 8.013 8.013 9,836 -0.25(-3.08%)
Feb 19, 2015 8.391 8.391 8.227 8.268 3,391 -0.04(-0.53%)
Feb 18, 2015 8.215 8.312 8.215 8.312 8,078 +0.03(+0.32%)
Feb 17, 2015 8.470 8.470 8.273 8.285 12,838 -0.29(-3.38%)
Feb 13, 2015 8.487 8.575 8.575 8.575 16,161 +0.16(+1.88%)
Feb 12, 2015 8.356 8.426 8.320 8.417 8,274 +0.18(+2.24%)
Feb 11, 2015 8.329 8.329 8.189 8.233 24,933 -0.11(-1.26%)
Feb 10, 2015 8.505 8.505 8.127 8.338 17,473 -0.25(-2.97%)
Feb 09, 2015 8.575 8.601 8.540 8.593 10,522 +0.13(+1.56%)
Feb 06, 2015 8.584 8.584 8.382 8.461 9,082 -0.21(-2.43%)
Feb 05, 2015 8.768 8.768 8.610 8.672 14,307 +0.00(+0.00%)
Feb 04, 2015 8.575 8.698 8.514 8.672 6,049 +0.11(+1.23%)
Feb 03, 2015 8.742 8.742 8.412 8.566 10,191 -0.16(-1.81%)
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.