Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

10.13 +0.25 (+2.53%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.980 9.170 8.950 9.136 41,302 +0.18(+2.05%)
Jan 30, 2019 8.860 8.990 8.722 8.953 41,252 +0.17(+1.97%)
Jan 29, 2019 8.530 8.812 8.510 8.780 75,370 +0.25(+2.93%)
Jan 28, 2019 8.410 8.530 8.410 8.530 15,102 +0.02(+0.24%)
Jan 25, 2019 8.340 8.520 8.310 8.510 29,100 +0.22(+2.65%)
Jan 24, 2019 8.200 8.306 8.181 8.290 12,809 +0.09(+1.15%)
Jan 23, 2019 8.060 8.282 8.060 8.196 171,248 -0.00(-0.05%)
Jan 22, 2019 8.140 8.220 8.070 8.200 14,167 +0.02(+0.24%)
Jan 18, 2019 8.250 8.280 8.150 8.180 36,900 -0.13(-1.56%)
Jan 17, 2019 8.430 8.434 8.300 8.310 86,050 -0.10(-1.19%)
Jan 16, 2019 8.440 8.489 8.340 8.410 12,924 +0.06(+0.72%)
Jan 15, 2019 8.560 8.680 8.330 8.350 45,175 -0.26(-3.02%)
Jan 14, 2019 8.780 8.780 8.600 8.610 37,975 -0.11(-1.26%)
Jan 11, 2019 8.830 8.880 8.710 8.720 24,500 -0.05(-0.57%)
Jan 10, 2019 8.850 8.990 8.700 8.770 49,707 -0.05(-0.57%)
Jan 09, 2019 8.620 8.870 8.590 8.820 27,586 +0.14(+1.61%)
Jan 08, 2019 8.650 8.730 8.550 8.680 236,166 +0.00(+0.06%)
Jan 07, 2019 8.880 8.880 8.610 8.675 84,281 -0.02(-0.29%)
Jan 04, 2019 8.690 8.815 8.600 8.700 42,900 +0.01(+0.12%)
Jan 03, 2019 8.430 8.690 8.360 8.690 123,737 +0.28(+3.27%)
Jan 02, 2019 8.260 8.500 8.250 8.415 36,950 +0.07(+0.90%)
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%)
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.