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 )

13.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 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 31, 2017 9.617 9.617 9.426 9.499 16,880 -0.09(-0.95%)
Oct 30, 2017 9.599 9.653 9.462 9.590 33,608 +0.04(+0.39%)
Oct 27, 2017 9.517 9.561 9.423 9.552 18,794 +0.09(+0.95%)
Oct 26, 2017 9.681 9.681 9.453 9.462 56,090 -0.25(-2.62%)
Oct 25, 2017 9.790 9.790 9.662 9.717 26,320 -0.07(-0.74%)
Oct 24, 2017 9.853 9.853 9.772 9.790 16,070 -0.09(-0.95%)
Oct 23, 2017 9.772 9.908 9.762 9.884 147,369 +0.00(+0.03%)
Oct 20, 2017 9.944 9.944 9.826 9.881 39,143 -0.13(-1.27%)
Oct 19, 2017 9.917 10.01 9.908 10.01 14,176 +0.12(+1.20%)
Oct 18, 2017 9.935 9.971 9.863 9.890 10,551 -0.06(-0.59%)
Oct 17, 2017 9.963 9.963 9.853 9.949 14,441 -0.04(-0.41%)
Oct 16, 2017 10.25 10.25 9.963 9.990 43,529 -0.20(-1.96%)
Oct 13, 2017 10.35 10.35 10.14 10.19 9,719 +0.00(+0.00%)
Oct 12, 2017 10.26 10.26 10.11 10.19 67,979 -0.03(-0.27%)
Oct 11, 2017 10.13 10.22 10.06 10.22 21,740 +0.06(+0.63%)
Oct 10, 2017 10.24 10.32 10.14 10.15 13,927 -0.09(-0.89%)
Oct 09, 2017 10.24 10.27 10.20 10.24 44,927 +0.07(+0.72%)
Oct 06, 2017 10.00 10.17 9.881 10.17 44,648 +0.15(+1.45%)
Oct 05, 2017 10.08 10.12 10.01 10.03 61,623 -0.05(-0.54%)
Oct 04, 2017 10.04 10.08 10.04 10.08 5,486 +0.11(+1.09%)
Oct 03, 2017 9.926 10.01 9.917 9.972 22,125 +0.01(+0.09%)
Oct 02, 2017 9.826 9.963 9.751 9.963 49,097 +0.11(+1.11%)
Sep 29, 2017 9.872 9.917 9.844 9.853 13,901 -0.06(-0.63%)
Sep 28, 2017 9.835 9.917 9.835 9.916 11,746 +0.05(+0.54%)
Sep 27, 2017 9.835 9.863 153,341 -0.14(-1.36%)
Sep 26, 2017 10.08 10.12 9.996 9.999 22,245 -0.18(-1.79%)
Sep 25, 2017 9.944 10.19 9.908 10.18 26,945 +0.16(+1.64%)
Sep 22, 2017 10.03 10.04 9.926 10.02 19,087 +0.11(+1.14%)
Sep 21, 2017 9.908 10.01 9.883 9.904 16,325 -0.10(-1.03%)
Sep 20, 2017 10.14 10.31 9.899 10.01 34,485 -0.15(-1.44%)
Sep 19, 2017 10.11 10.18 10.05 10.15 44,279 +0.10(+1.00%)
Sep 18, 2017 10.22 10.22 10.05 10.05 35,216 -0.20(-1.95%)
Sep 15, 2017 10.36 10.44 10.24 10.25 19,951 -0.13(-1.23%)
Sep 14, 2017 10.28 10.46 10.25 10.38 24,051 -0.03(-0.26%)
Sep 13, 2017 10.62 10.62 10.37 10.41 30,539 -0.29(-2.72%)
Sep 12, 2017 10.51 10.75 10.51 10.70 32,325 +0.15(+1.38%)
Sep 11, 2017 10.64 10.83 10.46 10.55 35,255 -0.15(-1.44%)
Sep 08, 2017 10.92 10.92 10.63 10.71 40,169 -0.19(-1.75%)
Sep 07, 2017 10.84 10.92 10.73 10.90 50,034 +0.27(+2.57%)
Sep 06, 2017 10.83 10.86 10.62 10.63 49,472 -0.17(-1.57%)
Sep 05, 2017 10.68 10.80 10.67 10.80 52,837 +0.24(+2.29%)
Sep 01, 2017 10.60 10.62 10.47 10.55 51,685 +0.05(+0.43%)
Aug 31, 2017 10.30 10.51 10.30 10.51 45,453 +0.21(+2.03%)
Aug 30, 2017 10.36 10.41 10.27 10.30 26,046 -0.06(-0.61%)
Aug 29, 2017 10.48 10.62 10.30 10.36 115,698 +0.00(+0.00%)
Aug 28, 2017 10.04 10.38 10.03 10.36 53,221 +0.36(+3.64%)
Aug 25, 2017 10.01 10.01 9.932 9.999 6,766 +0.03(+0.27%)
Aug 24, 2017 9.853 10.01 9.834 9.972 25,630 +0.12(+1.23%)
Aug 23, 2017 9.853 9.881 9.823 9.851 28,539 +0.06(+0.63%)
Aug 22, 2017 9.872 9.877 9.773 9.790 16,388 -0.05(-0.55%)
Aug 21, 2017 9.790 9.899 9.781 9.844 28,107 +0.07(+0.74%)
Aug 18, 2017 9.844 9.890 9.735 9.772 221,342 +0.00(+0.00%)
Aug 17, 2017 9.817 9.872 9.753 9.772 23,817 +0.02(+0.16%)
Aug 16, 2017 9.553 9.835 9.508 9.756 35,645 +0.14(+1.44%)
Aug 15, 2017 9.626 9.717 9.562 9.617 60,896 -0.20(-2.04%)
Aug 14, 2017 9.853 9.863 9.772 9.817 25,678 -0.06(-0.64%)
Aug 11, 2017 10.01 10.02 9.826 9.881 15,596 -0.11(-1.09%)
Aug 10, 2017 9.999 10.03 9.890 9.990 48,097 +0.25(+2.52%)
Aug 09, 2017 9.653 9.819 9.653 9.744 47,843 +0.18(+1.90%)
Aug 08, 2017 9.580 9.711 9.553 9.562 33,011 -0.04(-0.38%)
Aug 07, 2017 9.553 9.690 9.553 9.599 44,746 -0.08(-0.85%)
Aug 04, 2017 9.853 9.881 9.671 9.681 47,870 -0.25(-2.56%)
Aug 03, 2017 10.15 10.15 9.935 9.935 25,375 -0.14(-1.36%)
Aug 02, 2017 10.12 10.19 9.935 10.07 10,753 -0.09(-0.87%)
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.