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 +0.10 (+0.87%)
Official Closing Price Updated: 6:30 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 (%)
Mar 29, 2018 10.22 10.22 10.22 0 +0.22(+2.20%)
Mar 28, 2018 10.22 10.22 10.00 10.00 23,577 -0.22(-2.15%)
Mar 27, 2018 10.32 10.39 10.17 10.22 13,147 -0.11(-1.04%)
Mar 26, 2018 10.49 10.49 10.29 10.33 41,227 +0.11(+1.05%)
Mar 23, 2018 10.20 10.37 10.20 10.22 73,845 +0.15(+1.44%)
Mar 22, 2018 10.05 10.12 10.03 10.07 15,392 -0.07(-0.64%)
Mar 21, 2018 9.970 10.17 9.810 10.14 22,848 +0.34(+3.47%)
Mar 20, 2018 9.820 9.880 9.750 9.800 27,300 -0.10(-1.00%)
Mar 19, 2018 10.00 10.00 9.899 9.899 6,934 -0.08(-0.81%)
Mar 16, 2018 9.900 10.03 9.900 9.980 18,359 +0.03(+0.30%)
Mar 15, 2018 10.09 10.09 9.920 9.950 49,723 -0.17(-1.68%)
Mar 14, 2018 10.23 10.23 10.05 10.12 10,133 -0.08(-0.78%)
Mar 13, 2018 10.05 10.20 10.05 10.20 77,434 +0.07(+0.69%)
Mar 12, 2018 9.900 10.14 9.890 10.13 13,623 +0.06(+0.63%)
Mar 09, 2018 9.991 10.10 9.991 10.07 16,340 +0.11(+1.09%)
Mar 08, 2018 9.920 9.980 9.900 9.959 25,228 -0.01(-0.05%)
Mar 07, 2018 9.920 9.964 35,107 -0.14(-1.35%)
Mar 06, 2018 10.00 10.22 10.00 10.10 37,453 +0.19(+1.92%)
Mar 05, 2018 9.960 10.000 9.851 9.910 39,789 -0.03(-0.30%)
Mar 02, 2018 10.07 10.07 9.926 9.940 52,801 +0.04(+0.44%)
Mar 01, 2018 9.840 9.930 9.620 9.896 38,543 +0.06(+0.57%)
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%)
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.