Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

10.19 +0.31 (+3.14%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.90 16.99 16.20 16.28 551,200 +0.36(+2.26%)
Jan 28, 2021 16.00 16.44 15.40 15.92 717,099 +1.23(+8.37%)
Jan 27, 2021 15.40 15.44 14.60 14.69 319,056 -0.87(-5.59%)
Jan 26, 2021 15.57 15.69 15.50 15.56 155,798 +0.01(+0.06%)
Jan 25, 2021 16.04 16.04 15.38 15.55 301,048 -0.23(-1.46%)
Jan 22, 2021 15.57 15.92 15.43 15.78 212,000 -0.27(-1.68%)
Jan 21, 2021 16.39 16.40 15.82 16.05 238,478 -0.17(-1.05%)
Jan 20, 2021 15.63 16.34 15.51 16.22 158,611 +0.69(+4.44%)
Jan 19, 2021 15.67 15.67 15.41 15.53 295,117 +0.06(+0.39%)
Jan 15, 2021 16.15 16.20 15.42 15.47 352,000 -0.88(-5.38%)
Jan 14, 2021 16.35 16.60 16.27 16.35 244,093 -0.02(-0.12%)
Jan 13, 2021 16.91 16.97 16.34 16.37 300,054 -0.50(-2.96%)
Jan 12, 2021 16.89 16.89 16.50 16.87 212,489 +0.05(+0.30%)
Jan 11, 2021 16.95 17.08 16.80 16.82 293,731 -0.40(-2.32%)
Jan 08, 2021 18.15 18.20 16.94 17.22 983,300 -1.22(-6.62%)
Jan 07, 2021 18.67 18.71 18.23 18.44 271,966 -0.11(-0.59%)
Jan 06, 2021 18.39 18.63 18.05 18.55 307,398 +0.05(+0.27%)
Jan 05, 2021 18.61 18.67 18.05 18.50 277,057 +0.12(+0.65%)
Jan 04, 2021 17.81 18.41 17.78 18.38 409,305 +1.28(+7.49%)
Dec 31, 2020 17.10 17.10 17.10 194,814 -0.22(-1.27%)
Dec 30, 2020 16.60 17.35 16.60 17.32 194,814 +0.69(+4.15%)
Dec 29, 2020 16.72 16.85 16.51 16.63 93,522 -0.09(-0.54%)
Dec 28, 2020 17.00 17.10 16.64 16.72 219,267 +0.10(+0.61%)
Dec 24, 2020 16.38 16.62 16.30 16.62 39,900 +0.22(+1.34%)
Dec 23, 2020 16.41 16.51 16.30 16.40 57,411 +0.26(+1.61%)
Dec 22, 2020 16.82 16.99 16.05 16.14 262,976 -0.72(-4.27%)
Dec 21, 2020 16.77 17.01 16.56 16.86 247,092 +0.31(+1.87%)
Dec 18, 2020 17.10 17.10 16.54 16.55 227,100 -0.45(-2.65%)
Dec 17, 2020 16.63 17.00 16.52 17.00 358,578 +0.91(+5.62%)
Dec 16, 2020 15.85 16.16 15.66 16.09 247,403 +0.67(+4.34%)
Dec 15, 2020 14.98 15.43 14.98 15.43 63,475 +0.65(+4.36%)
Dec 14, 2020 15.30 15.30 14.75 14.78 141,360 -0.72(-4.65%)
Dec 11, 2020 15.60 15.75 15.44 15.50 74,200 -0.16(-1.02%)
Dec 10, 2020 15.67 15.95 15.56 15.66 40,045 +0.14(+0.90%)
Dec 09, 2020 15.85 16.00 15.37 15.52 143,083 -0.52(-3.24%)
Dec 08, 2020 16.28 16.28 16.02 16.04 64,419 -0.10(-0.62%)
Dec 07, 2020 15.62 16.30 15.62 16.14 107,896 +0.51(+3.26%)
Dec 04, 2020 15.70 15.88 15.62 15.63 79,100 -0.16(-1.01%)
Dec 03, 2020 15.89 15.92 15.64 15.79 53,927 -0.06(-0.38%)
Dec 02, 2020 15.81 15.89 15.55 15.85 71,303 +0.10(+0.63%)
Dec 01, 2020 15.37 15.75 15.31 15.75 174,237 +0.89(+5.99%)
Nov 30, 2020 14.50 14.90 14.42 14.86 164,908 +0.05(+0.34%)
Nov 27, 2020 14.62 14.82 14.50 14.81 129,600 +0.03(+0.20%)
Nov 25, 2020 14.58 14.95 14.55 14.78 85,600 +0.23(+1.58%)
Nov 24, 2020 14.50 14.71 14.20 14.55 194,125 -0.29(-1.95%)
Nov 23, 2020 15.35 15.43 14.72 14.84 401,668 -0.68(-4.38%)
Nov 20, 2020 15.42 15.79 15.40 15.52 182,500 +0.18(+1.17%)
Nov 19, 2020 15.28 15.46 15.21 15.34 247,728 -0.13(-0.84%)
Nov 18, 2020 15.87 16.01 15.43 15.47 244,627 -0.57(-3.55%)
Nov 17, 2020 16.17 16.32 15.95 16.04 145,132 -0.40(-2.43%)
Nov 16, 2020 16.37 16.55 16.23 16.44 153,400 +0.07(+0.43%)
Nov 13, 2020 16.50 16.77 16.34 16.37 178,900 +0.05(+0.31%)
Nov 12, 2020 16.06 16.59 16.06 16.32 180,824 +0.26(+1.62%)
Nov 11, 2020 16.02 16.25 15.95 16.06 185,257 -0.26(-1.59%)
Nov 10, 2020 16.79 16.82 16.25 16.32 174,322 -0.32(-1.92%)
Nov 09, 2020 17.29 17.39 16.29 16.64 671,546 -1.32(-7.35%)
Nov 06, 2020 17.88 18.07 17.56 17.96 363,900 +0.28(+1.58%)
Nov 05, 2020 16.58 17.72 16.58 17.68 468,389 +1.67(+10.43%)
Nov 04, 2020 16.60 16.62 16.00 16.01 129,338 -0.52(-3.15%)
Nov 03, 2020 16.22 16.61 16.22 16.53 170,804 +0.45(+2.80%)
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.