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 )

13.64 -0.56 (-3.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 29, 2019 9.232 9.454 9.232 9.413 48,548 +0.21(+2.27%)
Nov 27, 2019 9.273 9.273 9.114 9.204 27,187 -0.12(-1.30%)
Nov 26, 2019 9.074 9.334 9.074 9.325 65,760 +0.23(+2.55%)
Nov 25, 2019 9.176 9.219 9.085 9.093 48,313 -0.13(-1.37%)
Nov 22, 2019 9.315 9.315 9.167 9.219 213,291 -0.03(-0.34%)
Nov 21, 2019 9.473 9.482 9.250 9.250 46,986 -0.21(-2.25%)
Nov 20, 2019 9.464 9.475 9.371 9.464 32,798 +0.06(+0.69%)
Nov 19, 2019 9.501 9.538 9.371 9.399 170,451 -0.04(-0.44%)
Nov 18, 2019 9.269 9.473 9.269 9.440 44,214 +0.16(+1.75%)
Nov 15, 2019 9.315 9.371 9.278 9.278 105,728 -0.04(-0.40%)
Nov 14, 2019 9.352 9.354 9.260 9.315 32,281 +0.01(+0.10%)
Nov 13, 2019 9.278 9.362 9.269 9.306 16,168 +0.09(+1.01%)
Nov 12, 2019 9.195 9.241 9.037 9.213 33,846 +0.03(+0.30%)
Nov 11, 2019 9.213 9.223 9.084 9.186 41,724 +0.03(+0.30%)
Nov 08, 2019 9.037 9.297 9.037 9.158 54,266 +0.04(+0.41%)
Nov 07, 2019 9.371 9.371 9.047 9.121 161,154 -0.26(-2.72%)
Nov 06, 2019 9.334 9.431 9.223 9.376 80,176 +0.05(+0.55%)
Nov 05, 2019 9.325 9.399 9.167 9.325 89,146 -0.12(-1.28%)
Nov 04, 2019 9.612 9.612 9.445 9.445 46,132 -0.16(-1.64%)
Nov 01, 2019 9.510 9.603 9.427 9.603 90,408 +0.13(+1.37%)
Oct 31, 2019 9.362 9.543 9.342 9.473 109,426 +0.23(+2.45%)
Oct 30, 2019 9.213 9.269 9.051 9.246 90,750 +0.13(+1.48%)
Oct 29, 2019 9.037 9.216 8.996 9.111 52,903 +0.04(+0.41%)
Oct 28, 2019 9.204 9.204 9.010 9.074 38,452 -0.14(-1.56%)
Oct 25, 2019 9.176 9.417 9.121 9.218 87,603 +0.15(+1.69%)
Oct 24, 2019 8.880 9.084 8.880 9.065 36,809 +0.20(+2.25%)
Oct 23, 2019 8.778 8.932 8.778 8.866 38,729 +0.06(+0.68%)
Oct 22, 2019 8.787 8.885 8.758 8.806 123,445 -0.04(-0.42%)
Oct 21, 2019 9.023 9.052 8.796 8.842 41,281 -0.11(-1.25%)
Oct 18, 2019 9.037 9.037 8.882 8.955 25,461 +0.02(+0.22%)
Oct 17, 2019 8.685 8.991 8.685 8.935 69,839 +0.27(+3.10%)
Oct 16, 2019 8.546 8.694 8.532 8.667 180,095 +0.12(+1.41%)
Oct 15, 2019 8.908 8.908 8.527 8.546 189,013 -0.28(-3.15%)
Oct 14, 2019 8.806 8.941 8.806 8.824 24,560 +0.02(+0.21%)
Oct 11, 2019 8.982 9.031 8.694 8.806 206,710 -0.29(-3.16%)
Oct 10, 2019 9.176 9.176 8.972 9.093 86,230 -0.01(-0.10%)
Oct 09, 2019 9.371 9.371 9.056 9.102 61,358 -0.19(-2.00%)
Oct 08, 2019 9.297 9.297 9.114 9.288 55,271 +0.20(+2.24%)
Oct 07, 2019 9.028 9.189 9.028 9.084 31,756 -0.06(-0.61%)
Oct 04, 2019 8.991 9.176 8.935 9.139 50,922 +0.12(+1.34%)
Oct 03, 2019 8.908 9.278 8.908 9.019 85,412 +0.01(+0.10%)
Oct 02, 2019 9.195 9.195 8.982 9.009 129,243 +0.06(+0.62%)
Oct 01, 2019 8.926 9.158 8.880 8.954 90,730 -0.01(-0.10%)
Sep 30, 2019 9.167 9.315 8.898 8.963 145,267 -0.36(-3.88%)
Sep 27, 2019 9.334 9.445 9.212 9.325 79,836 -0.14(-1.47%)
Sep 26, 2019 9.686 9.703 9.464 9.464 55,989 -0.18(-1.83%)
Sep 25, 2019 10.06 10.10 9.529 9.640 147,589 -0.36(-3.61%)
Sep 24, 2019 9.909 10.00 9.732 10.00 74,355 +0.10(+0.98%)
Sep 23, 2019 9.770 9.918 9.732 9.905 120,034 +0.33(+3.39%)
Sep 20, 2019 9.501 9.580 9.315 9.580 92,027 +0.19(+2.02%)
Sep 19, 2019 9.482 9.482 9.329 9.389 102,122 -0.01(-0.10%)
Sep 18, 2019 9.612 9.695 9.195 9.399 92,751 -0.07(-0.78%)
Sep 17, 2019 9.297 9.538 9.297 9.473 81,164 +0.15(+1.59%)
Sep 16, 2019 9.380 9.408 9.168 9.325 91,161 +0.13(+1.41%)
Sep 13, 2019 9.454 9.547 9.176 9.195 269,500 -0.28(-2.94%)
Sep 12, 2019 9.825 9.925 9.454 9.473 119,179 -0.09(-0.97%)
Sep 11, 2019 9.408 9.670 9.362 9.566 58,899 +0.07(+0.78%)
Sep 10, 2019 9.362 9.584 9.269 9.491 112,418 +0.03(+0.29%)
Sep 09, 2019 9.732 9.779 9.389 9.464 308,924 -0.27(-2.76%)
Sep 06, 2019 9.936 10.19 9.732 9.732 142,949 -0.31(-3.09%)
Sep 05, 2019 10.33 10.36 9.973 10.04 475,746 -0.48(-4.54%)
Sep 04, 2019 10.43 10.53 10.34 10.52 296,025 +0.16(+1.52%)
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.