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 )

14.04 +0.79 (+5.96%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 24, 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 (%)
Sep 23, 2024 13.45 13.62 13.25 13.25 79,300 -0.16(-1.19%)
Sep 20, 2024 13.40 13.48 13.24 13.41 67,684 +0.21(+1.59%)
Sep 19, 2024 13.38 13.38 13.03 13.20 50,377 +0.32(+2.48%)
Sep 18, 2024 13.27 13.60 12.67 12.88 135,672 -0.34(-2.57%)
Sep 17, 2024 13.26 13.44 13.14 13.22 72,356 -0.16(-1.20%)
Sep 16, 2024 13.46 13.49 13.21 13.38 187,702 -0.02(-0.15%)
Sep 13, 2024 13.09 13.40 13.07 13.40 189,151 +0.55(+4.28%)
Sep 12, 2024 12.23 12.91 12.23 12.85 220,154 +0.85(+7.08%)
Sep 11, 2024 11.71 12.00 11.61 12.00 82,973 +0.24(+2.04%)
Sep 10, 2024 11.62 11.76 11.44 11.76 46,425 +0.24(+2.08%)
Sep 09, 2024 11.50 11.65 11.50 11.52 85,683 +0.09(+0.79%)
Sep 06, 2024 11.83 11.86 11.41 11.43 57,846 -0.36(-3.01%)
Sep 05, 2024 11.91 12.02 11.77 11.79 46,979 +0.10(+0.81%)
Sep 04, 2024 11.64 11.86 11.63 11.69 78,117 -0.05(-0.43%)
Sep 03, 2024 12.21 12.24 11.63 11.74 261,981 -0.61(-4.94%)
Aug 30, 2024 12.48 12.50 12.28 12.35 44,011 -0.16(-1.28%)
Aug 29, 2024 12.43 12.66 12.43 12.51 220,140 +0.14(+1.13%)
Aug 28, 2024 12.56 12.63 12.33 12.37 69,474 -0.41(-3.21%)
Aug 27, 2024 12.74 12.84 12.60 12.78 51,171 -0.07(-0.54%)
Aug 26, 2024 12.99 13.06 12.79 12.85 67,555 -0.07(-0.54%)
Aug 23, 2024 12.88 13.00 12.70 12.92 75,400 +0.19(+1.49%)
Aug 22, 2024 12.90 12.90 12.61 12.73 85,319 -0.29(-2.23%)
Aug 21, 2024 12.86 13.04 12.73 13.02 256,535 +0.10(+0.77%)
Aug 20, 2024 13.00 13.09 12.75 12.92 126,433 +0.10(+0.78%)
Aug 19, 2024 12.23 12.83 12.23 12.82 300,809 +0.45(+3.64%)
Aug 16, 2024 12.23 12.42 12.15 12.37 103,989 +0.19(+1.56%)
Aug 15, 2024 12.01 12.18 11.87 12.18 59,112 +0.28(+2.35%)
Aug 14, 2024 11.87 11.94 11.73 11.90 33,659 -0.02(-0.17%)
Aug 13, 2024 11.69 11.95 11.69 11.92 52,818 +0.21(+1.79%)
Aug 12, 2024 11.58 11.73 11.41 11.71 64,181 +0.32(+2.81%)
Aug 09, 2024 11.25 11.42 11.20 11.39 36,094 +0.16(+1.42%)
Aug 08, 2024 11.36 11.42 11.15 11.23 265,583 -0.04(-0.35%)
Aug 07, 2024 11.84 11.84 11.21 11.27 131,950 -0.36(-3.10%)
Aug 06, 2024 11.49 11.75 11.28 11.63 229,305 +0.24(+2.11%)
Aug 05, 2024 11.00 11.47 10.78 11.39 516,840 -0.58(-4.85%)
Aug 02, 2024 12.58 12.71 11.90 11.97 248,067 -0.59(-4.70%)
Aug 01, 2024 13.24 13.24 12.33 12.56 123,016 -0.62(-4.70%)
Jul 31, 2024 12.95 13.27 12.90 13.18 110,734 +0.48(+3.78%)
Jul 30, 2024 12.63 12.76 12.52 12.70 148,427 +0.13(+1.03%)
Jul 29, 2024 12.52 12.58 12.28 12.57 359,813 +0.10(+0.80%)
Jul 26, 2024 12.54 12.68 12.41 12.47 42,742 +0.11(+0.89%)
Jul 25, 2024 12.30 12.52 12.30 12.36 158,268 -0.47(-3.66%)
Jul 24, 2024 13.05 13.32 12.83 12.83 61,432 -0.15(-1.16%)
Jul 23, 2024 12.98 13.03 12.90 12.98 39,163 +0.03(+0.23%)
Jul 22, 2024 12.80 13.02 12.77 12.95 70,641 +0.09(+0.70%)
Jul 19, 2024 12.70 12.99 12.57 12.86 318,174 -0.14(-1.08%)
Jul 18, 2024 13.47 13.47 12.93 13.00 138,646 -0.47(-3.49%)
Jul 17, 2024 13.69 13.77 13.36 13.47 44,530 -0.29(-2.11%)
Jul 16, 2024 13.41 13.76 13.40 13.76 86,889 +0.48(+3.61%)
Jul 15, 2024 13.37 13.52 13.19 13.28 83,331 -0.19(-1.41%)
Jul 12, 2024 13.32 13.52 13.25 13.47 111,281 +0.04(+0.30%)
Jul 11, 2024 13.39 13.44 13.09 13.43 164,865 +0.53(+4.11%)
Jul 10, 2024 12.39 12.97 12.39 12.90 176,273 +0.57(+4.62%)
Jul 09, 2024 12.42 12.47 12.24 12.33 63,641 -0.05(-0.40%)
Jul 08, 2024 12.29 12.38 12.10 12.38 152,133 +0.04(+0.32%)
Jul 05, 2024 12.31 12.39 12.15 12.34 118,772 +0.32(+2.66%)
Jul 03, 2024 11.69 12.11 11.69 12.02 78,439 +0.55(+4.80%)
Jul 02, 2024 11.45 11.55 11.35 11.47 68,656 +0.01(+0.09%)
Jul 01, 2024 11.58 11.62 11.41 11.46 57,278 -0.03(-0.26%)
Jun 28, 2024 11.70 11.75 11.44 11.49 378,973 -0.11(-0.95%)
Jun 27, 2024 11.62 11.71 11.58 11.60 46,386 +0.04(+0.35%)
Jun 26, 2024 11.37 11.59 11.37 11.56 43,670 +0.04(+0.35%)
Jun 25, 2024 11.66 11.69 11.48 11.52 58,436 -0.21(-1.79%)
Jun 24, 2024 11.84 11.87 11.68 11.73 72,608 -0.06(-0.51%)
Jun 21, 2024 12.03 12.03 11.71 11.79 151,712 -0.23(-1.91%)
Jun 20, 2024 11.75 12.27 11.71 12.02 154,234 +0.34(+2.91%)
Jun 18, 2024 11.51 11.75 11.46 11.68 60,691 +0.14(+1.21%)
Jun 17, 2024 11.57 11.59 11.39 11.54 58,491 -0.06(-0.52%)
Jun 14, 2024 11.53 11.65 11.48 11.60 46,736 +0.07(+0.61%)
Jun 13, 2024 11.70 11.83 11.47 11.53 54,730 -0.25(-2.12%)
Jun 12, 2024 12.00 12.10 11.74 11.78 75,337 +0.08(+0.68%)
Jun 11, 2024 11.65 11.80 11.56 11.70 80,843 -0.11(-0.93%)
Jun 10, 2024 11.76 11.83 11.58 11.81 171,295 +0.06(+0.51%)
Jun 07, 2024 12.26 12.26 11.71 11.75 272,862 -0.84(-6.65%)
Jun 06, 2024 12.23 12.68 12.23 12.59 105,274 +0.38(+3.10%)
Jun 05, 2024 12.15 12.24 11.97 12.21 110,114 +0.16(+1.32%)
Jun 04, 2024 12.41 12.43 12.04 12.05 169,731 -0.64(-5.03%)
Jun 03, 2024 13.01 13.01 12.59 12.69 111,211 -0.30(-2.30%)
May 31, 2024 13.07 13.18 12.77 12.99 86,177 +0.07(+0.54%)
May 30, 2024 13.01 13.15 12.88 12.92 90,414 -0.02(-0.15%)
May 29, 2024 13.11 13.11 12.91 12.94 78,860 -0.27(-2.04%)
May 28, 2024 13.18 13.28 12.96 13.21 152,951 +0.62(+4.91%)
May 24, 2024 12.65 12.82 12.57 12.59 123,916 +0.07(+0.56%)
May 23, 2024 12.83 12.83 12.46 12.52 397,847 -0.31(-2.41%)
May 22, 2024 13.19 13.21 12.76 12.83 149,651 -0.45(-3.38%)
May 21, 2024 13.43 13.43 13.16 13.28 172,481 -0.13(-0.97%)
May 20, 2024 13.36 13.44 13.06 13.40 252,884 +0.26(+1.97%)
May 17, 2024 12.71 13.16 12.55 13.15 544,606 +0.74(+5.94%)
May 16, 2024 12.36 12.56 12.29 12.41 126,090 -0.11(-0.88%)
May 15, 2024 12.47 12.56 12.12 12.52 126,507 +0.31(+2.53%)
May 14, 2024 12.19 12.25 12.06 12.21 51,401 +0.14(+1.16%)
May 13, 2024 12.28 12.29 11.96 12.07 79,285 -0.18(-1.46%)
May 10, 2024 12.49 12.71 12.21 12.25 98,064 -0.08(-0.65%)
May 09, 2024 11.66 12.34 11.66 12.33 203,185 +0.73(+6.27%)
May 08, 2024 11.64 11.73 11.55 11.60 246,969 -0.06(-0.51%)
May 07, 2024 11.66 11.73 11.53 11.66 65,374 +0.02(+0.17%)
May 06, 2024 11.56 11.73 11.55 11.64 103,951 +0.37(+3.27%)
May 03, 2024 11.36 11.39 11.23 11.27 57,516 -0.09(-0.79%)
May 02, 2024 11.37 11.41 11.23 11.36 38,626 +0.07(+0.62%)
May 01, 2024 11.33 11.68 11.28 11.29 54,200 +0.02(+0.18%)
Apr 30, 2024 11.46 11.61 11.22 11.27 82,134 -0.52(-4.40%)
Apr 29, 2024 11.83 11.93 11.74 11.79 84,802 -0.03(-0.25%)
Apr 26, 2024 11.88 11.94 11.66 11.82 235,521 -0.01(-0.08%)
Apr 25, 2024 11.53 11.91 11.36 11.83 230,263 +0.26(+2.24%)
Apr 24, 2024 11.45 11.59 11.36 11.57 283,938 +0.10(+0.87%)
Apr 23, 2024 11.10 11.52 11.08 11.47 586,771 +0.29(+2.58%)
Apr 22, 2024 11.31 11.49 11.06 11.18 673,550 -0.55(-4.67%)
Apr 19, 2024 11.63 11.82 11.63 11.73 161,203 +0.10(+0.86%)
Apr 18, 2024 11.77 11.77 11.56 11.63 118,602 +0.05(+0.43%)
Apr 17, 2024 11.53 11.79 11.43 11.58 156,942 +0.17(+1.48%)
Apr 16, 2024 11.36 11.46 11.17 11.41 899,922 -0.27(-2.30%)
Apr 15, 2024 11.98 12.05 11.49 11.68 204,319 -0.11(-0.93%)
Apr 12, 2024 12.36 12.56 11.68 11.79 443,009 -0.26(-2.15%)
Apr 11, 2024 12.13 12.15 11.74 12.05 588,683 +0.13(+1.09%)
Apr 10, 2024 11.88 12.07 11.47 11.92 233,029 -0.19(-1.56%)
Apr 09, 2024 12.05 12.21 11.98 12.11 339,875 +0.32(+2.70%)
Apr 08, 2024 11.95 12.03 11.60 11.79 1,043,396 +0.09(+0.77%)
Apr 05, 2024 11.30 11.72 11.20 11.70 284,680 +0.46(+4.08%)
Apr 04, 2024 11.34 11.49 11.16 11.24 228,037 -0.10(-0.88%)
Apr 03, 2024 10.74 11.36 10.67 11.34 467,413 +0.71(+6.65%)
Apr 02, 2024 10.38 10.65 10.29 10.63 231,202 +0.25(+2.40%)
Apr 01, 2024 10.35 10.43 10.20 10.38 186,425 +0.26(+2.56%)
Mar 28, 2024 9.966 10.18 9.817 10.13 311,451 +0.28(+2.83%)
Mar 27, 2024 9.548 9.847 9.508 9.847 82,961 +0.39(+4.11%)
Mar 26, 2024 9.647 9.647 9.458 9.458 86,459 -0.03(-0.32%)
Mar 25, 2024 9.468 9.687 9.468 9.488 54,895 +0.03(+0.32%)
Mar 22, 2024 9.468 9.647 9.378 9.458 71,604 -0.12(-1.25%)
Mar 21, 2024 9.787 9.811 9.548 9.578 90,263 -0.03(-0.31%)
Mar 20, 2024 9.169 9.727 9.169 9.607 174,140 +0.43(+4.67%)
Mar 19, 2024 9.388 9.398 9.179 9.179 171,455 -0.33(-3.46%)
Mar 18, 2024 9.578 9.617 9.468 9.508 33,416 -0.11(-1.14%)
Mar 15, 2024 9.398 9.617 9.368 9.617 67,552 +0.17(+1.79%)
Mar 14, 2024 9.498 9.528 9.388 9.448 33,176 -0.05(-0.52%)
Mar 13, 2024 9.244 9.588 9.244 9.498 166,686 +0.23(+2.47%)
Mar 12, 2024 9.289 9.289 9.139 9.269 82,489 -0.07(-0.75%)
Mar 11, 2024 9.069 9.468 9.069 9.338 109,699 +0.28(+3.08%)
Mar 08, 2024 9.179 9.299 9.059 9.059 153,904 -0.06(-0.66%)
Mar 07, 2024 8.960 9.149 8.930 9.119 144,611 +0.21(+2.35%)
Mar 06, 2024 8.810 9.019 8.810 8.910 117,265 +0.16(+1.82%)
Mar 05, 2024 8.790 8.880 8.720 8.750 118,696 +0.01(+0.11%)
Mar 04, 2024 8.501 8.780 8.501 8.740 125,961 +0.31(+3.66%)
Mar 01, 2024 8.152 8.491 8.087 8.431 98,890 +0.28(+3.42%)
Feb 29, 2024 8.142 8.252 8.113 8.152 119,110 +0.17(+2.12%)
Feb 28, 2024 8.073 8.121 7.983 7.983 99,105 -0.17(-2.13%)
Feb 27, 2024 8.222 8.222 8.093 8.156 59,890 +0.02(+0.30%)
Feb 26, 2024 8.142 8.178 8.093 8.132 40,076 -0.13(-1.57%)
Feb 23, 2024 8.192 8.292 8.073 8.262 59,700 +0.12(+1.47%)
Feb 22, 2024 8.272 8.302 8.142 8.142 43,517 -0.19(-2.27%)
Feb 21, 2024 8.302 8.332 8.202 8.332 69,655 +0.00(+0.00%)
Feb 20, 2024 8.421 8.453 8.282 8.332 137,633 -0.09(-1.07%)
Feb 16, 2024 8.342 8.511 8.262 8.421 222,226 +0.07(+0.84%)
Feb 15, 2024 8.302 8.441 8.272 8.352 156,623 +0.21(+2.57%)
Feb 14, 2024 8.043 8.172 8.023 8.143 146,380 +0.12(+1.49%)
Feb 13, 2024 8.312 8.312 7.993 8.023 165,845 -0.56(-6.50%)
Feb 12, 2024 8.461 8.624 8.451 8.581 26,498 +0.13(+1.53%)
Feb 09, 2024 8.491 8.521 8.402 8.451 76,009 -0.09(-1.05%)
Feb 08, 2024 8.561 8.581 8.511 8.541 48,840 -0.03(-0.35%)
Feb 07, 2024 8.681 8.691 8.571 8.571 52,961 -0.14(-1.60%)
Feb 06, 2024 8.591 8.760 8.581 8.710 28,395 +0.16(+1.86%)
Feb 05, 2024 8.671 8.820 8.531 8.551 229,314 -0.25(-2.83%)
Feb 02, 2024 8.900 8.900 8.701 8.800 41,425 -0.24(-2.65%)
Feb 01, 2024 8.840 9.099 8.840 9.039 55,837 +0.23(+2.60%)
Jan 31, 2024 8.900 9.059 8.770 8.810 188,461 -0.12(-1.34%)
Jan 30, 2024 9.039 9.039 8.880 8.930 168,851 -0.08(-0.88%)
Jan 29, 2024 8.920 9.064 8.852 9.009 56,259 +0.09(+1.01%)
Jan 26, 2024 8.990 8.990 8.870 8.920 63,866 -0.02(-0.22%)
Jan 25, 2024 8.960 8.970 8.840 8.940 38,895 +0.12(+1.36%)
Jan 24, 2024 9.029 9.069 8.770 8.820 58,880 -0.12(-1.34%)
Jan 23, 2024 8.870 8.970 8.810 8.940 52,660 +0.15(+1.70%)
Jan 22, 2024 8.710 8.890 8.710 8.790 76,038 -0.02(-0.23%)
Jan 19, 2024 8.770 8.860 8.661 8.810 190,567 +0.04(+0.45%)
Jan 18, 2024 8.880 8.880 8.691 8.770 46,085 -0.08(-0.90%)
Jan 17, 2024 9.109 9.129 8.810 8.850 128,150 -0.33(-3.58%)
Jan 16, 2024 9.423 9.443 9.179 9.179 95,967 -0.39(-4.06%)
Jan 12, 2024 9.428 9.737 9.428 9.568 76,061 +0.30(+3.23%)
Jan 11, 2024 9.448 9.468 9.130 9.269 138,279 -0.17(-1.80%)
Jan 10, 2024 9.438 9.498 9.348 9.438 41,131 -0.03(-0.32%)
Jan 09, 2024 9.597 9.667 9.468 9.468 37,322 -0.13(-1.35%)
Jan 08, 2024 9.518 9.667 9.518 9.597 58,233 -0.02(-0.21%)
Jan 05, 2024 9.588 9.851 9.578 9.617 49,835 +0.01(+0.10%)
Jan 04, 2024 9.568 9.667 9.538 9.607 49,827 -0.01(-0.10%)
Jan 03, 2024 9.827 9.827 9.588 9.617 67,880 -0.37(-3.69%)
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.