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 )

11.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 31, 2018 7.980 8.127 7.790 7.970 33,956 -0.03(-0.31%)
Oct 30, 2018 8.100 8.100 7.922 7.995 24,802 -0.02(-0.31%)
Oct 29, 2018 8.190 8.190 8.020 8.020 14,574 -0.14(-1.72%)
Oct 26, 2018 8.160 8.300 8.080 8.160 37,000 +0.10(+1.24%)
Oct 25, 2018 8.300 8.556 8.050 8.060 33,383 -0.29(-3.47%)
Oct 24, 2018 8.600 8.600 8.350 8.350 24,277 -0.19(-2.22%)
Oct 23, 2018 8.580 8.659 8.190 8.540 90,537 +0.05(+0.59%)
Oct 22, 2018 8.590 8.590 8.400 8.490 23,391 -0.11(-1.22%)
Oct 19, 2018 8.720 8.720 8.540 8.595 14,600 -0.02(-0.29%)
Oct 18, 2018 8.610 8.700 8.591 8.620 36,386 -0.08(-0.92%)
Oct 17, 2018 8.770 8.770 8.638 8.700 19,134 -0.02(-0.23%)
Oct 16, 2018 8.800 8.815 8.650 8.720 26,736 +0.07(+0.81%)
Oct 15, 2018 8.490 8.800 8.290 8.650 54,906 +0.07(+0.82%)
Oct 12, 2018 8.610 8.610 8.400 8.580 29,400 -0.01(-0.06%)
Oct 11, 2018 8.240 8.620 8.200 8.585 56,177 +0.40(+4.93%)
Oct 10, 2018 8.250 8.250 8.090 8.182 20,212 -0.03(-0.34%)
Oct 09, 2018 8.290 8.290 8.170 8.210 61,641 -0.07(-0.85%)
Oct 08, 2018 8.190 8.280 8.090 8.280 37,606 +0.02(+0.24%)
Oct 05, 2018 8.370 8.370 8.210 8.260 10,700 -0.02(-0.24%)
Oct 04, 2018 8.350 8.400 8.210 8.280 14,738 +0.02(+0.24%)
Oct 03, 2018 8.400 8.450 8.250 8.260 24,675 -0.06(-0.72%)
Oct 02, 2018 8.250 8.429 8.220 8.320 21,963 +0.15(+1.84%)
Oct 01, 2018 8.280 8.280 8.170 8.170 13,636 -0.10(-1.21%)
Sep 28, 2018 8.230 8.315 8.200 8.270 17,500 +0.07(+0.92%)
Sep 27, 2018 8.250 8.250 8.180 8.195 51,789 -0.08(-0.97%)
Sep 26, 2018 8.380 8.380 8.250 8.275 22,551 -0.12(-1.49%)
Sep 25, 2018 8.350 8.468 8.350 8.400 9,135 +0.03(+0.30%)
Sep 24, 2018 8.430 8.490 8.324 8.375 33,976 -0.02(-0.18%)
Sep 21, 2018 8.300 8.410 8.250 8.390 31,100 -0.04(-0.47%)
Sep 20, 2018 8.440 8.440 8.300 8.430 30,188 +0.09(+1.08%)
Sep 19, 2018 8.310 8.525 8.240 8.340 46,499 +0.14(+1.71%)
Sep 18, 2018 8.220 8.240 8.102 8.200 17,981 +0.07(+0.86%)
Sep 17, 2018 8.110 8.150 7.992 8.130 17,792 +0.16(+2.01%)
Sep 14, 2018 7.910 8.050 7.910 7.970 26,700 -0.01(-0.13%)
Sep 13, 2018 8.100 8.110 7.940 7.980 38,873 -0.05(-0.62%)
Sep 12, 2018 7.820 8.110 7.780 8.030 43,376 +0.22(+2.82%)
Sep 11, 2018 7.820 7.850 7.650 7.810 43,210 -0.08(-1.01%)
Sep 10, 2018 8.140 8.140 7.860 7.890 56,095 -0.13(-1.56%)
Sep 07, 2018 8.000 8.060 7.970 8.015 26,100 +0.01(+0.06%)
Sep 06, 2018 8.130 8.150 8.010 8.010 27,310 -0.05(-0.62%)
Sep 05, 2018 8.000 8.100 8.000 8.060 14,137 +0.04(+0.50%)
Sep 04, 2018 8.275 8.300 8.000 8.020 46,391 -0.38(-4.52%)
Aug 31, 2018 8.400 8.400 8.400 0 -0.02(-0.24%)
Aug 30, 2018 8.590 8.590 8.410 8.420 10,556 -0.19(-2.21%)
Aug 29, 2018 8.670 8.670 8.600 8.610 13,814 +0.02(+0.23%)
Aug 28, 2018 8.930 8.930 8.560 8.590 23,627 -0.16(-1.83%)
Aug 27, 2018 8.740 8.820 8.700 8.750 24,136 +0.08(+0.92%)
Aug 24, 2018 8.520 8.680 8.510 8.670 17,600 +0.35(+4.21%)
Aug 23, 2018 8.600 8.600 8.320 8.320 32,384 -0.28(-3.26%)
Aug 22, 2018 8.680 8.680 8.561 8.600 9,357 +0.07(+0.88%)
Aug 21, 2018 8.500 8.550 8.450 8.525 25,187 +0.06(+0.74%)
Aug 20, 2018 8.610 8.610 8.380 8.462 43,659 -0.04(-0.45%)
Aug 17, 2018 8.300 8.530 8.300 8.500 19,400 +0.23(+2.78%)
Aug 16, 2018 8.590 8.600 8.260 8.270 30,799 -0.15(-1.78%)
Aug 15, 2018 8.900 8.930 8.360 8.420 293,307 -0.59(-6.55%)
Aug 14, 2018 9.119 9.119 9.010 9.010 15,357 -0.01(-0.11%)
Aug 13, 2018 9.210 9.230 8.940 9.020 36,330 -0.25(-2.70%)
Aug 10, 2018 9.360 9.370 9.260 9.270 66,400 -0.12(-1.28%)
Aug 09, 2018 9.420 9.450 9.384 9.390 22,350 +0.11(+1.19%)
Aug 08, 2018 9.260 9.308 9.250 9.280 65,568 -0.04(-0.41%)
Aug 07, 2018 9.450 9.460 9.300 9.318 29,208 -0.13(-1.39%)
Aug 06, 2018 9.560 9.560 9.450 9.450 66,311 -0.12(-1.20%)
Aug 03, 2018 9.526 9.600 9.526 9.565 6,400 +0.11(+1.12%)
Aug 02, 2018 9.560 9.579 9.430 9.459 38,325 -0.11(-1.16%)
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.