Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

10.16 +0.28 (+2.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 12.36 12.43 12.27 12.34 72,975 +0.39(+3.23%)
Jan 30, 2017 12.18 12.18 11.91 11.96 67,660 -0.11(-0.90%)
Jan 27, 2017 11.75 12.09 11.75 12.07 72,851 +0.31(+2.61%)
Jan 26, 2017 11.87 11.89 11.67 11.76 207,542 -0.37(-3.03%)
Jan 25, 2017 12.09 12.15 11.90 12.13 115,146 -0.12(-0.97%)
Jan 24, 2017 12.37 12.52 12.15 12.24 100,822 -0.07(-0.56%)
Jan 23, 2017 12.10 12.36 12.08 12.31 218,664 +0.40(+3.33%)
Jan 20, 2017 11.73 12.08 11.73 11.92 39,555 +0.12(+1.01%)
Jan 19, 2017 11.62 11.85 11.57 11.80 50,776 -0.02(-0.17%)
Jan 18, 2017 12.10 12.17 11.71 11.82 68,141 -0.24(-1.97%)
Jan 17, 2017 12.03 12.23 11.97 12.06 120,366 +0.27(+2.27%)
Jan 13, 2017 11.79 11.79 11.79 0 +0.23(+1.97%)
Jan 12, 2017 11.88 11.93 11.46 11.56 149,473 -0.05(-0.43%)
Jan 11, 2017 11.65 11.77 11.26 11.61 80,299 -0.12(-1.01%)
Jan 10, 2017 11.71 11.94 11.54 11.73 189,211 +0.18(+1.55%)
Jan 09, 2017 11.71 11.71 11.45 11.55 109,947 +0.09(+0.78%)
Jan 06, 2017 11.79 11.80 11.26 11.46 141,405 -0.51(-4.22%)
Jan 05, 2017 11.40 12.00 11.37 11.97 177,069 +0.82(+7.38%)
Jan 04, 2017 11.06 11.14 10.85 11.14 103,135 +0.26(+2.37%)
Jan 03, 2017 10.41 10.89 10.38 10.89 163,528 +0.53(+5.07%)
Dec 30, 2016 10.36 10.36 10.36 0 -0.53(-4.83%)
Dec 29, 2016 10.16 10.89 10.16 10.89 149,851 +0.77(+7.65%)
Dec 28, 2016 9.945 10.16 9.895 10.11 129,393 +0.18(+1.80%)
Dec 27, 2016 9.855 9.955 9.751 9.935 223,311 +0.29(+2.98%)
Dec 23, 2016 9.647 9.647 9.647 0 +0.14(+1.46%)
Dec 22, 2016 9.578 9.707 9.488 9.508 121,315 -0.07(-0.72%)
Dec 21, 2016 9.756 9.875 9.469 9.578 122,364 -0.09(-0.97%)
Dec 20, 2016 9.497 9.691 9.410 9.672 124,180 -0.05(-0.50%)
Dec 19, 2016 9.691 9.875 9.691 9.720 51,555 -0.04(-0.40%)
Dec 16, 2016 9.807 10.00 9.710 9.759 145,673 -0.08(-0.79%)
Dec 15, 2016 10.20 10.31 9.739 9.836 207,104 -0.68(-6.45%)
Dec 14, 2016 11.11 11.18 10.50 10.51 91,118 -0.47(-4.32%)
Dec 13, 2016 10.74 11.00 10.74 10.99 19,048 +0.20(+1.89%)
Dec 12, 2016 10.88 10.98 10.74 10.79 15,566 +0.11(+1.00%)
Dec 09, 2016 11.01 11.04 10.66 10.68 84,693 -0.47(-4.26%)
Dec 08, 2016 11.07 11.23 10.98 11.15 46,396 -0.01(-0.09%)
Dec 07, 2016 11.29 11.41 11.13 11.16 82,943 +0.07(+0.61%)
Dec 06, 2016 11.17 11.35 11.05 11.10 25,914 -0.01(-0.09%)
Dec 05, 2016 10.99 11.23 10.74 11.11 32,564 +0.04(+0.35%)
Dec 02, 2016 10.61 11.12 10.61 11.07 59,217 +0.50(+4.77%)
Dec 01, 2016 10.57 10.85 10.37 10.56 85,874 -0.11(-1.00%)
Nov 30, 2016 10.66 10.78 10.57 10.67 46,459 -0.12(-1.08%)
Nov 29, 2016 10.52 10.87 10.52 10.79 40,790 -0.05(-0.44%)
Nov 28, 2016 10.50 10.85 10.50 10.83 75,291 +0.41(+3.90%)
Nov 25, 2016 10.55 10.64 10.42 10.43 49,799 -0.12(-1.10%)
Nov 23, 2016 10.54 10.54 10.54 0 -0.47(-4.23%)
Nov 22, 2016 11.14 11.14 10.72 11.01 79,574 +0.08(+0.71%)
Nov 21, 2016 10.73 11.05 10.73 10.93 67,866 +0.25(+2.36%)
Nov 18, 2016 10.68 10.79 10.52 10.68 129,323 -0.15(-1.34%)
Nov 17, 2016 11.08 11.36 10.75 10.82 87,045 -0.32(-2.87%)
Nov 16, 2016 11.32 11.40 10.98 11.14 65,720 -0.08(-0.69%)
Nov 15, 2016 10.71 11.31 10.71 11.22 344,673 +0.44(+4.04%)
Nov 14, 2016 10.65 10.88 10.32 10.79 317,969 +0.09(+0.82%)
Nov 11, 2016 11.76 11.76 10.64 10.70 328,983 -1.08(-9.14%)
Nov 10, 2016 12.87 12.87 11.76 11.77 162,447 -1.19(-9.19%)
Nov 09, 2016 13.50 13.50 12.72 12.97 321,371 +0.41(+3.24%)
Nov 08, 2016 12.49 12.77 12.35 12.56 43,377 +0.05(+0.39%)
Nov 07, 2016 12.34 12.57 12.22 12.51 167,410 -0.22(-1.75%)
Nov 04, 2016 13.01 13.01 12.53 12.73 107,449 -0.19(-1.50%)
Nov 03, 2016 12.67 12.94 12.67 12.93 44,809 +0.16(+1.21%)
Nov 02, 2016 13.21 13.36 12.72 12.77 175,396 -0.15(-1.13%)
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.