Skip to main content

Global Silver Miners Ishares MSCI ETF (NY: SLVP )

9.870 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 10.61 10.69 10.50 10.69 19,722 +0.12(+1.09%)
Jan 30, 2018 10.73 10.95 10.56 10.57 22,506 -0.20(-1.86%)
Jan 29, 2018 11.05 11.05 10.70 10.77 66,145 -0.30(-2.71%)
Jan 26, 2018 11.16 11.19 11.01 11.07 64,838 +0.06(+0.52%)
Jan 25, 2018 11.24 11.33 11.00 11.01 83,388 -0.30(-2.63%)
Jan 24, 2018 11.25 11.33 11.18 11.31 56,150 +0.26(+2.35%)
Jan 23, 2018 10.90 11.05 10.83 11.05 33,287 +0.07(+0.66%)
Jan 22, 2018 11.00 11.05 10.91 10.98 59,666 -0.02(-0.21%)
Jan 19, 2018 10.91 11.06 10.91 11.00 44,692 +0.09(+0.80%)
Jan 18, 2018 11.05 11.12 10.90 10.91 129,092 -0.24(-2.13%)
Jan 17, 2018 11.24 11.24 11.07 11.15 24,217 -0.07(-0.63%)
Jan 16, 2018 11.00 11.14 11.00 11.22 68,558 +0.15(+1.36%)
Jan 12, 2018 11.07 11.07 11.07 0 +0.19(+1.75%)
Jan 11, 2018 10.81 10.90 10.78 10.88 26,676 +0.16(+1.50%)
Jan 10, 2018 10.67 10.80 10.67 10.72 17,491 +0.05(+0.46%)
Jan 09, 2018 10.79 10.79 10.58 10.67 52,573 -0.14(-1.30%)
Jan 08, 2018 10.82 10.92 10.77 10.81 28,932 -0.05(-0.46%)
Jan 05, 2018 11.00 11.00 10.86 10.86 93,444 -0.13(-1.18%)
Jan 04, 2018 10.83 11.00 10.79 10.99 23,860 +0.06(+0.55%)
Jan 03, 2018 11.10 11.10 10.84 10.93 59,799 -0.21(-1.89%)
Jan 02, 2018 10.84 11.14 10.84 11.14 148,509 +0.31(+2.82%)
Dec 29, 2017 10.83 10.83 10.83 0 +0.11(+1.07%)
Dec 28, 2017 10.76 10.80 10.67 10.72 42,482 -0.04(-0.37%)
Dec 27, 2017 10.93 10.93 10.71 10.76 31,069 -0.07(-0.65%)
Dec 26, 2017 10.67 10.89 10.63 10.83 23,814 +0.18(+1.69%)
Dec 22, 2017 10.75 10.75 10.55 10.65 47,732 -0.04(-0.42%)
Dec 21, 2017 10.64 10.74 10.60 10.69 40,741 +0.02(+0.23%)
Dec 20, 2017 10.43 10.72 10.43 10.67 67,330 +0.26(+2.50%)
Dec 19, 2017 10.49 10.55 10.40 10.41 21,649 -0.11(-1.08%)
Dec 18, 2017 10.49 10.54 10.43 10.52 69,008 +0.19(+1.87%)
Dec 15, 2017 10.42 10.42 10.28 10.33 13,292 +0.08(+0.78%)
Dec 14, 2017 10.41 10.41 10.18 10.25 31,407 -0.14(-1.35%)
Dec 13, 2017 9.950 10.39 9.950 10.39 42,081 +0.48(+4.84%)
Dec 12, 2017 10.12 10.12 9.870 9.910 34,448 -0.09(-0.87%)
Dec 11, 2017 9.880 10.10 9.880 9.997 13,946 +0.12(+1.25%)
Dec 08, 2017 9.800 9.940 9.790 9.873 30,249 +0.10(+1.06%)
Dec 07, 2017 9.850 9.940 9.730 9.770 96,096 -0.14(-1.41%)
Dec 06, 2017 9.960 9.990 9.900 9.910 19,619 -0.06(-0.60%)
Dec 05, 2017 10.10 10.10 9.960 9.970 29,838 -0.15(-1.53%)
Dec 04, 2017 10.22 10.22 10.12 10.12 33,780 -0.11(-1.08%)
Dec 01, 2017 10.05 10.25 10.04 10.24 56,148 +0.08(+0.75%)
Nov 30, 2017 10.10 10.24 10.10 10.16 14,974 -0.03(-0.25%)
Nov 29, 2017 10.29 10.31 10.13 10.19 18,699 -0.14(-1.40%)
Nov 28, 2017 10.27 10.37 10.27 10.33 30,378 -0.02(-0.19%)
Nov 27, 2017 10.46 10.46 10.32 10.35 27,718 -0.06(-0.58%)
Nov 24, 2017 10.43 10.54 10.41 10.41 19,197 -0.04(-0.38%)
Nov 22, 2017 10.41 10.52 10.31 10.45 32,369 +0.14(+1.36%)
Nov 21, 2017 10.07 10.32 10.07 10.31 59,801 +0.22(+2.23%)
Nov 20, 2017 10.20 10.20 10.07 10.09 30,233 -0.16(-1.61%)
Nov 17, 2017 10.10 10.32 10.10 10.25 39,013 +0.18(+1.79%)
Nov 16, 2017 10.10 10.10 10.02 10.07 21,241 +0.06(+0.60%)
Nov 15, 2017 10.10 10.10 9.970 10.01 17,020 +0.04(+0.40%)
Nov 14, 2017 10.05 10.07 9.970 9.970 16,616 -0.07(-0.70%)
Nov 13, 2017 10.09 10.10 10.00 10.04 26,821 -0.04(-0.39%)
Nov 10, 2017 10.35 10.35 10.05 10.08 40,269 -0.27(-2.61%)
Nov 09, 2017 10.43 10.43 10.31 10.35 39,956 -0.08(-0.77%)
Nov 08, 2017 10.47 10.55 10.43 10.43 32,412 +0.03(+0.29%)
Nov 07, 2017 10.53 10.53 10.36 10.40 15,160 -0.13(-1.23%)
Nov 06, 2017 10.35 10.53 10.35 10.53 25,485 +0.28(+2.70%)
Nov 03, 2017 10.54 10.54 10.20 10.25 39,616 -0.19(-1.84%)
Nov 02, 2017 10.44 10.52 10.43 10.45 14,826 -0.05(-0.52%)
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.