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 )

11.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2018 9.920 9.950 9.830 9.840 28,518 -0.14(-1.40%)
Feb 27, 2018 10.30 10.31 9.910 9.980 31,685 -0.33(-3.20%)
Feb 26, 2018 10.08 10.31 10.08 10.31 38,683 +0.23(+2.30%)
Feb 23, 2018 10.13 10.13 9.968 10.08 21,460 +0.04(+0.43%)
Feb 22, 2018 10.09 10.15 10.03 10.03 20,810 +0.03(+0.33%)
Feb 21, 2018 10.12 10.19 10.00 10.00 15,067 -0.06(-0.63%)
Feb 20, 2018 10.11 10.25 10.02 10.06 46,478 -0.25(-2.47%)
Feb 16, 2018 10.32 10.32 10.32 0 -0.17(-1.63%)
Feb 15, 2018 10.50 10.50 10.38 10.49 236,025 +0.07(+0.67%)
Feb 14, 2018 10.08 10.42 10.08 10.42 35,151 +0.46(+4.62%)
Feb 13, 2018 10.06 10.06 9.910 9.959 10,624 -0.02(-0.20%)
Feb 12, 2018 9.610 10.03 9.610 9.979 42,823 +0.41(+4.27%)
Feb 09, 2018 9.970 9.970 9.342 9.570 83,589 -0.22(-2.25%)
Feb 08, 2018 10.00 10.00 9.790 9.790 23,761 -0.11(-1.11%)
Feb 07, 2018 9.970 10.05 9.781 9.900 40,805 -0.24(-2.37%)
Feb 06, 2018 10.15 10.31 10.13 10.14 51,220 -0.14(-1.36%)
Feb 05, 2018 10.43 10.43 10.14 10.28 24,954 -0.02(-0.19%)
Feb 02, 2018 10.55 10.59 10.30 10.30 77,490 -0.46(-4.28%)
Feb 01, 2018 10.72 10.77 10.61 10.76 7,046 +0.07(+0.70%)
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 -0.08(-0.81%)
Dec 18, 2017 10.46 10.51 10.40 10.49 69,195 +0.19(+1.87%)
Dec 15, 2017 10.39 10.39 10.25 10.30 13,328 +0.08(+0.78%)
Dec 14, 2017 10.38 10.38 10.15 10.22 31,492 -0.14(-1.35%)
Dec 13, 2017 9.923 10.36 9.923 10.36 42,195 +0.48(+4.84%)
Dec 12, 2017 10.09 10.09 9.843 9.883 34,541 -0.09(-0.87%)
Dec 11, 2017 9.853 10.07 9.853 9.970 13,983 +0.12(+1.25%)
Dec 08, 2017 9.773 9.913 9.763 9.847 30,331 +0.10(+1.06%)
Dec 07, 2017 9.823 9.913 9.704 9.744 96,357 -0.14(-1.41%)
Dec 06, 2017 9.933 9.963 9.873 9.883 19,672 -0.06(-0.60%)
Dec 05, 2017 10.07 10.07 9.933 9.943 29,919 -0.15(-1.53%)
Dec 04, 2017 10.19 10.19 10.09 10.10 33,871 -0.11(-1.08%)
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.