Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

10.16 +0.28 (+2.83%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.200 8.370 8.200 8.340 55,500 +0.08(+0.97%)
Dec 28, 2018 8.200 8.340 8.160 8.260 48,800 -0.02(-0.24%)
Dec 27, 2018 8.500 8.500 7.900 8.280 96,417 +0.07(+0.85%)
Dec 26, 2018 8.290 8.629 8.090 8.210 94,095 +0.03(+0.37%)
Dec 24, 2018 8.140 8.375 8.130 8.180 62,200 +0.04(+0.49%)
Dec 21, 2018 8.490 8.490 8.020 8.140 134,800 -0.17(-2.05%)
Dec 20, 2018 8.420 8.428 8.082 8.310 92,547 +0.25(+3.10%)
Dec 19, 2018 8.390 8.440 7.970 8.060 25,325 -0.26(-3.12%)
Dec 18, 2018 8.200 8.360 8.071 8.320 29,973 +0.14(+1.71%)
Dec 17, 2018 8.060 8.230 8.020 8.180 62,282 +0.22(+2.76%)
Dec 14, 2018 7.770 8.070 7.740 7.960 31,800 +0.15(+1.92%)
Dec 13, 2018 7.880 7.880 7.725 7.810 16,111 -0.04(-0.51%)
Dec 12, 2018 7.720 7.880 7.720 7.850 14,613 +0.21(+2.75%)
Dec 11, 2018 7.800 7.840 7.616 7.640 38,048 -0.08(-1.04%)
Dec 10, 2018 7.830 7.900 7.670 7.720 32,851 -0.11(-1.40%)
Dec 07, 2018 7.670 7.850 7.600 7.830 52,300 +0.28(+3.71%)
Dec 06, 2018 7.670 7.670 7.530 7.550 40,836 -0.04(-0.46%)
Dec 04, 2018 7.632 7.662 7.560 7.585 31,900 -0.03(-0.33%)
Dec 03, 2018 7.630 7.631 7.510 7.610 23,988 +0.20(+2.70%)
Nov 30, 2018 7.500 7.500 7.290 7.410 20,900 -0.10(-1.33%)
Nov 29, 2018 7.630 7.690 7.510 7.510 10,744 +0.01(+0.13%)
Nov 28, 2018 7.340 7.500 7.250 7.500 14,119 +0.18(+2.51%)
Nov 27, 2018 7.400 7.580 7.240 7.316 54,139 -0.08(-1.13%)
Nov 26, 2018 7.700 7.700 7.400 7.400 25,504 -0.15(-1.99%)
Nov 23, 2018 7.750 7.750 7.500 7.550 32,000 -0.36(-4.49%)
Nov 21, 2018 7.905 7.905 7.905 0 +0.17(+2.26%)
Nov 20, 2018 7.990 7.990 7.670 7.730 31,025 -0.08(-1.02%)
Nov 19, 2018 7.890 8.000 7.810 7.810 30,469 -0.04(-0.51%)
Nov 16, 2018 7.600 7.850 7.600 7.850 13,300 +0.24(+3.15%)
Nov 15, 2018 7.611 7.720 7.550 7.610 24,557 +0.06(+0.79%)
Nov 14, 2018 7.450 7.550 7.430 7.550 21,370 +0.12(+1.62%)
Nov 13, 2018 7.660 7.660 7.340 7.430 27,135 -0.10(-1.38%)
Nov 12, 2018 7.750 7.773 7.480 7.534 52,609 -0.34(-4.27%)
Nov 09, 2018 7.850 7.900 7.700 7.870 19,100 -0.01(-0.13%)
Nov 08, 2018 7.950 8.010 7.870 7.880 7,426 -0.08(-1.07%)
Nov 07, 2018 8.090 8.090 7.950 7.965 8,607 -0.04(-0.44%)
Nov 06, 2018 8.090 8.170 7.981 8.000 52,483 -0.16(-1.96%)
Nov 05, 2018 8.150 8.190 8.100 8.160 18,946 +0.00(+0.00%)
Nov 02, 2018 8.190 8.190 8.100 8.160 24,100 -0.02(-0.24%)
Nov 01, 2018 8.030 8.190 8.005 8.180 22,738 +0.21(+2.63%)
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%)
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.