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 )

13.25 -0.16 (-1.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Oct 30, 2015 5.733 5.760 5.654 5.654 26,873 -0.06(-1.08%)
Oct 29, 2015 5.972 5.980 5.698 5.716 20,622 -0.29(-4.90%)
Oct 28, 2015 6.086 6.298 5.937 6.010 28,959 +0.06(+0.94%)
Oct 27, 2015 6.024 6.024 5.927 5.954 32,404 -0.04(-0.59%)
Oct 26, 2015 6.069 6.069 5.980 5.989 17,743 -0.14(-2.30%)
Oct 23, 2015 6.051 6.130 6.024 6.130 16,146 +0.11(+1.91%)
Oct 22, 2015 5.980 6.084 5.980 6.016 10,172 +0.10(+1.62%)
Oct 21, 2015 5.910 5.989 5.901 5.920 2,566 -0.12(-2.03%)
Oct 20, 2015 6.139 6.307 5.966 6.042 65,941 -0.06(-1.01%)
Oct 19, 2015 6.360 6.360 5.936 6.104 34,701 -0.26(-4.07%)
Oct 16, 2015 6.430 6.430 6.271 6.363 31,049 -0.04(-0.64%)
Oct 15, 2015 6.263 6.413 6.195 6.404 29,169 +0.11(+1.82%)
Oct 14, 2015 6.204 6.289 6.174 6.289 9,760 +0.38(+6.42%)
Oct 13, 2015 5.813 6.143 5.813 5.910 16,812 +0.10(+1.67%)
Oct 12, 2015 6.148 6.210 5.813 5.813 103,079 -0.34(-5.47%)
Oct 09, 2015 6.042 6.157 6.042 6.149 29,926 +0.14(+2.37%)
Oct 08, 2015 5.954 6.077 5.804 6.007 7,000 +0.05(+0.89%)
Oct 07, 2015 5.954 5.989 5.936 5.954 5,088 +0.02(+0.26%)
Oct 06, 2015 5.892 5.954 5.672 5.938 16,527 +0.13(+2.32%)
Oct 05, 2015 5.478 5.822 5.478 5.804 24,077 +0.40(+7.34%)
Oct 02, 2015 5.204 5.407 5.142 5.407 12,799 +0.27(+5.33%)
Oct 01, 2015 5.195 5.213 5.054 5.134 18,835 +0.00(+0.00%)
Sep 30, 2015 5.098 5.142 5.090 5.134 1,198 +0.02(+0.34%)
Sep 29, 2015 5.169 5.213 5.116 5.116 17,833 -0.11(-2.19%)
Sep 28, 2015 5.292 5.292 5.125 5.231 2,572 -0.11(-2.00%)
Sep 25, 2015 5.329 5.425 5.329 5.337 18,222 -0.09(-1.61%)
Sep 24, 2015 5.208 5.425 5.134 5.425 11,242 +0.30(+5.81%)
Sep 23, 2015 5.284 5.284 5.125 5.127 8,588 -0.10(-1.98%)
Sep 22, 2015 5.336 5.336 5.227 5.231 9,048 -0.18(-3.26%)
Sep 21, 2015 5.513 5.522 5.407 5.407 10,206 -0.11(-2.03%)
Sep 18, 2015 5.636 5.645 5.486 5.519 28,484 +0.05(+0.92%)
Sep 17, 2015 5.363 5.495 5.336 5.469 26,600 +0.09(+1.64%)
Sep 16, 2015 5.195 5.381 5.195 5.381 6,409 +0.29(+5.72%)
Sep 15, 2015 5.134 5.134 5.090 5.090 7,318 +0.01(+0.18%)
Sep 14, 2015 5.098 5.107 5.072 5.081 10,027 -0.01(-0.18%)
Sep 11, 2015 5.019 5.107 4.940 5.090 38,107 +0.00(+0.00%)
Sep 10, 2015 5.063 5.175 5.045 5.089 17,818 -0.19(-3.67%)
Sep 09, 2015 5.239 5.284 5.239 5.284 2,659 -0.04(-0.66%)
Sep 08, 2015 5.257 5.319 5.257 5.319 4,305 +0.22(+4.23%)
Sep 04, 2015 5.142 5.103 5.103 5.103 18,139 -0.12(-2.28%)
Sep 03, 2015 5.222 5.398 5.190 5.222 7,120 +0.04(+0.85%)
Sep 02, 2015 5.253 5.253 5.138 5.178 9,773 -0.12(-2.33%)
Sep 01, 2015 5.442 5.442 5.267 5.301 23,318 -0.16(-2.91%)
Aug 31, 2015 5.381 5.460 5.284 5.460 1,301 -0.05(-0.86%)
Aug 28, 2015 5.458 5.539 5.416 5.507 5,161 +0.18(+3.37%)
Aug 27, 2015 5.142 5.345 5.142 5.328 7,070 +0.22(+4.32%)
Aug 26, 2015 5.231 5.231 5.061 5.107 7,031 -0.19(-3.66%)
Aug 25, 2015 5.654 5.654 5.257 5.301 33,089 -0.16(-3.02%)
Aug 24, 2015 5.725 5.813 5.425 5.466 52,001 -0.44(-7.51%)
Aug 21, 2015 6.139 6.139 5.892 5.910 15,278 -0.17(-2.76%)
Aug 20, 2015 5.972 6.148 5.972 6.077 16,671 +0.08(+1.32%)
Aug 19, 2015 5.892 6.007 5.892 5.998 23,745 +0.14(+2.41%)
Aug 18, 2015 5.980 5.980 5.795 5.857 18,782 -0.18(-2.92%)
Aug 17, 2015 6.007 6.033 5.989 6.033 5,602 +0.16(+2.64%)
Aug 14, 2015 5.980 5.998 5.875 5.878 13,041 -0.03(-0.54%)
Aug 13, 2015 6.086 6.113 5.910 5.910 29,152 -0.23(-3.73%)
Aug 12, 2015 6.007 6.139 6.007 6.139 35,626 +0.36(+6.26%)
Aug 11, 2015 5.786 5.822 5.645 5.778 51,531 +0.04(+0.77%)
Aug 10, 2015 5.495 5.733 5.464 5.733 29,614 +0.33(+6.01%)
Aug 07, 2015 5.416 5.526 5.408 5.408 14,898 -0.02(-0.30%)
Aug 06, 2015 5.301 5.478 5.301 5.425 24,064 +0.08(+1.49%)
Aug 05, 2015 5.548 5.557 5.336 5.345 19,944 -0.13(-2.32%)
Aug 04, 2015 5.531 5.575 5.469 5.472 10,102 -0.04(-0.74%)
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.