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 )

11.86 -0.01 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2015 6.286 6.315 6.199 6.199 24,509 -0.07(-1.08%)
Oct 29, 2015 6.548 6.557 6.248 6.267 18,808 -0.32(-4.90%)
Oct 28, 2015 6.673 6.905 6.510 6.590 26,411 +0.06(+0.94%)
Oct 27, 2015 6.606 6.606 6.499 6.528 29,554 -0.04(-0.59%)
Oct 26, 2015 6.654 6.654 6.557 6.567 16,182 -0.15(-2.30%)
Oct 23, 2015 6.635 6.722 6.606 6.722 14,725 +0.13(+1.91%)
Oct 22, 2015 6.557 6.671 6.557 6.596 9,277 +0.11(+1.62%)
Oct 21, 2015 6.480 6.567 6.470 6.490 2,340 -0.13(-2.03%)
Oct 20, 2015 6.731 6.915 6.542 6.625 60,141 -0.07(-1.01%)
Oct 19, 2015 6.973 6.973 6.509 6.693 31,648 -0.28(-4.07%)
Oct 16, 2015 7.050 7.050 6.876 6.976 28,318 -0.05(-0.64%)
Oct 15, 2015 6.867 7.031 6.792 7.021 26,603 +0.13(+1.82%)
Oct 14, 2015 6.803 6.896 6.770 6.896 8,901 +0.42(+6.42%)
Oct 13, 2015 6.373 6.736 6.373 6.480 15,333 +0.11(+1.67%)
Oct 12, 2015 6.741 6.809 6.373 6.373 94,012 -0.37(-5.47%)
Oct 09, 2015 6.625 6.751 6.625 6.743 27,293 +0.16(+2.37%)
Oct 08, 2015 6.528 6.664 6.364 6.586 6,384 +0.06(+0.89%)
Oct 07, 2015 6.528 6.567 6.509 6.528 4,640 +0.02(+0.26%)
Oct 06, 2015 6.461 6.528 6.219 6.511 15,073 +0.15(+2.32%)
Oct 05, 2015 6.006 6.383 6.006 6.364 21,959 +0.44(+7.34%)
Oct 02, 2015 5.706 5.929 5.638 5.929 11,673 +0.30(+5.33%)
Oct 01, 2015 5.696 5.716 5.542 5.629 17,178 +0.00(+0.00%)
Sep 30, 2015 5.590 5.638 5.580 5.629 1,092 +0.02(+0.34%)
Sep 29, 2015 5.667 5.716 5.609 5.609 16,264 -0.13(-2.19%)
Sep 28, 2015 5.803 5.803 5.619 5.735 2,346 -0.12(-2.00%)
Sep 25, 2015 5.843 5.948 5.843 5.852 16,619 -0.10(-1.61%)
Sep 24, 2015 5.710 5.948 5.629 5.948 10,253 +0.33(+5.81%)
Sep 23, 2015 5.793 5.793 5.619 5.621 7,833 -0.11(-1.98%)
Sep 22, 2015 5.851 5.851 5.731 5.735 8,252 -0.19(-3.26%)
Sep 21, 2015 6.045 6.054 5.929 5.929 9,308 -0.12(-2.03%)
Sep 18, 2015 6.180 6.190 6.016 6.051 25,978 +0.06(+0.92%)
Sep 17, 2015 5.880 6.025 5.851 5.996 24,260 +0.10(+1.64%)
Sep 16, 2015 5.696 5.900 5.696 5.900 5,846 +0.32(+5.72%)
Sep 15, 2015 5.629 5.629 5.581 5.581 6,674 +0.01(+0.18%)
Sep 14, 2015 5.590 5.600 5.561 5.571 9,145 -0.01(-0.17%)
Sep 11, 2015 5.503 5.600 5.416 5.580 34,754 +0.00(+0.00%)
Sep 10, 2015 5.551 5.674 5.532 5.580 16,250 -0.21(-3.67%)
Sep 09, 2015 5.745 5.793 5.745 5.793 2,425 -0.04(-0.66%)
Sep 08, 2015 5.764 5.832 5.764 5.832 3,927 +0.24(+4.23%)
Sep 04, 2015 5.638 5.595 5.595 5.595 16,543 -0.13(-2.28%)
Sep 03, 2015 5.725 5.919 5.690 5.725 6,494 +0.05(+0.85%)
Sep 02, 2015 5.759 5.759 5.634 5.677 8,913 -0.14(-2.33%)
Sep 01, 2015 5.967 5.967 5.775 5.813 21,266 -0.17(-2.91%)
Aug 31, 2015 5.900 5.987 5.793 5.987 1,187 -0.05(-0.86%)
Aug 28, 2015 5.984 6.074 5.938 6.039 4,707 +0.20(+3.37%)
Aug 27, 2015 5.638 5.861 5.638 5.842 6,448 +0.24(+4.32%)
Aug 26, 2015 5.735 5.735 5.549 5.600 6,412 -0.21(-3.66%)
Aug 25, 2015 6.199 6.199 5.764 5.813 30,178 -0.18(-3.02%)
Aug 24, 2015 6.277 6.373 5.948 5.993 47,427 -0.49(-7.51%)
Aug 21, 2015 6.731 6.731 6.461 6.480 13,934 -0.18(-2.76%)
Aug 20, 2015 6.548 6.741 6.548 6.664 15,204 +0.09(+1.32%)
Aug 19, 2015 6.461 6.586 6.461 6.577 21,656 +0.15(+2.41%)
Aug 18, 2015 6.557 6.557 6.354 6.422 17,129 -0.19(-2.92%)
Aug 17, 2015 6.586 6.615 6.567 6.615 5,109 +0.17(+2.64%)
Aug 14, 2015 6.557 6.577 6.441 6.445 11,893 -0.03(-0.54%)
Aug 13, 2015 6.673 6.702 6.480 6.480 26,587 -0.25(-3.73%)
Aug 12, 2015 6.586 6.731 6.586 6.731 32,492 +0.40(+6.26%)
Aug 11, 2015 6.344 6.383 6.190 6.335 46,998 +0.05(+0.77%)
Aug 10, 2015 6.025 6.286 5.991 6.286 27,009 +0.36(+6.01%)
Aug 07, 2015 5.938 6.059 5.930 5.930 13,587 -0.02(-0.30%)
Aug 06, 2015 5.813 6.006 5.813 5.948 21,947 +0.09(+1.49%)
Aug 05, 2015 6.083 6.093 5.851 5.861 18,189 -0.14(-2.32%)
Aug 04, 2015 6.064 6.112 5.996 6.000 9,213 -0.04(-0.74%)
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.