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 +0.21 (+1.59%)
Official Closing 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 (%)
Dec 30, 2016 9.453 9.453 9.453 0 -0.48(-4.83%)
Dec 29, 2016 9.272 9.932 9.272 9.932 164,254 +0.71(+7.65%)
Dec 28, 2016 9.073 9.272 9.027 9.226 141,829 +0.16(+1.80%)
Dec 27, 2016 8.991 9.082 8.896 9.064 244,773 +0.26(+2.98%)
Dec 23, 2016 8.801 8.801 8.801 0 +0.13(+1.46%)
Dec 22, 2016 8.738 8.856 8.656 8.675 132,975 -0.06(-0.72%)
Dec 21, 2016 8.901 9.009 8.639 8.738 134,125 -0.09(-0.97%)
Dec 20, 2016 8.665 8.842 8.585 8.824 136,109 -0.04(-0.50%)
Dec 19, 2016 8.842 9.010 8.842 8.868 56,508 -0.04(-0.40%)
Dec 16, 2016 8.948 9.125 8.859 8.903 159,667 -0.07(-0.79%)
Dec 15, 2016 9.310 9.407 8.886 8.974 226,999 -0.62(-6.45%)
Dec 14, 2016 10.13 10.20 9.584 9.593 99,871 -0.43(-4.32%)
Dec 13, 2016 9.796 10.04 9.796 10.03 20,878 +0.19(+1.89%)
Dec 12, 2016 9.929 10.02 9.802 9.841 17,061 +0.10(+1.00%)
Dec 09, 2016 10.04 10.07 9.726 9.743 92,829 -0.43(-4.26%)
Dec 08, 2016 10.10 10.25 10.02 10.18 50,852 -0.01(-0.09%)
Dec 07, 2016 10.30 10.41 10.16 10.19 90,911 +0.06(+0.61%)
Dec 06, 2016 10.19 10.36 10.08 10.12 28,403 -0.01(-0.09%)
Dec 05, 2016 10.03 10.25 9.796 10.13 35,692 +0.04(+0.35%)
Dec 02, 2016 9.682 10.15 9.682 10.10 64,905 +0.46(+4.77%)
Dec 01, 2016 9.646 9.903 9.460 9.637 94,123 -0.10(-1.00%)
Nov 30, 2016 9.726 9.832 9.642 9.735 50,921 -0.11(-1.08%)
Nov 29, 2016 9.602 9.920 9.602 9.841 44,709 -0.04(-0.44%)
Nov 28, 2016 9.584 9.903 9.584 9.885 82,523 +0.37(+3.90%)
Nov 25, 2016 9.628 9.708 9.505 9.514 54,583 -0.11(-1.10%)
Nov 23, 2016 9.620 9.620 9.620 0 -0.42(-4.23%)
Nov 22, 2016 10.17 10.17 9.785 10.04 87,218 +0.07(+0.71%)
Nov 21, 2016 9.788 10.08 9.788 9.973 74,386 +0.23(+2.36%)
Nov 18, 2016 9.743 9.845 9.597 9.743 141,746 -0.13(-1.34%)
Nov 17, 2016 10.11 10.36 9.812 9.876 95,407 -0.29(-2.87%)
Nov 16, 2016 10.33 10.40 10.02 10.17 72,033 -0.07(-0.69%)
Nov 15, 2016 9.770 10.32 9.770 10.24 377,782 +0.40(+4.04%)
Nov 14, 2016 9.717 9.929 9.416 9.841 348,514 +0.08(+0.82%)
Nov 11, 2016 10.72 10.72 9.708 9.761 360,585 -0.98(-9.14%)
Nov 10, 2016 11.74 11.74 10.72 10.74 178,052 -1.09(-9.19%)
Nov 09, 2016 12.32 12.32 11.61 11.83 352,243 +0.37(+3.24%)
Nov 08, 2016 11.40 11.65 11.26 11.46 47,544 +0.04(+0.39%)
Nov 07, 2016 11.26 11.47 11.15 11.41 183,492 -0.20(-1.75%)
Nov 04, 2016 11.87 11.87 11.43 11.62 117,770 -0.18(-1.50%)
Nov 03, 2016 11.56 11.81 11.56 11.79 49,113 +0.14(+1.21%)
Nov 02, 2016 12.05 12.19 11.61 11.65 192,245 -0.13(-1.13%)
Nov 01, 2016 11.68 11.95 11.68 11.79 91,592 +0.34(+2.93%)
Oct 31, 2016 11.18 11.48 11.18 11.45 42,590 +0.21(+1.89%)
Oct 28, 2016 11.33 11.42 11.11 11.24 107,752 -0.04(-0.31%)
Oct 27, 2016 11.41 11.53 11.19 11.27 64,982 -0.13(-1.16%)
Oct 26, 2016 11.63 11.65 11.30 11.41 230,849 -0.21(-1.83%)
Oct 25, 2016 11.45 11.73 11.45 11.62 202,205 +0.19(+1.70%)
Oct 24, 2016 11.80 11.96 11.32 11.42 47,705 -0.25(-2.12%)
Oct 21, 2016 11.67 11.76 11.60 11.67 41,205 -0.08(-0.68%)
Oct 20, 2016 11.76 11.81 11.57 11.75 79,912 -0.05(-0.45%)
Oct 19, 2016 11.72 11.87 11.58 11.80 127,391 +0.27(+2.30%)
Oct 18, 2016 11.27 11.56 11.23 11.54 54,826 +0.44(+3.98%)
Oct 17, 2016 10.90 11.15 10.90 11.10 123,198 +0.20(+1.87%)
Oct 14, 2016 11.18 11.18 10.87 10.89 131,169 -0.29(-2.61%)
Oct 13, 2016 11.08 11.36 10.93 11.18 90,828 +0.18(+1.61%)
Oct 12, 2016 10.90 11.10 10.79 11.01 119,857 +0.21(+1.96%)
Oct 11, 2016 11.06 11.07 10.80 10.80 167,482 -0.33(-2.94%)
Oct 10, 2016 11.18 11.25 11.05 11.12 84,559 +0.17(+1.53%)
Oct 07, 2016 11.11 11.26 10.75 10.95 128,411 +0.13(+1.23%)
Oct 06, 2016 10.90 10.99 10.72 10.82 267,406 -0.34(-3.01%)
Oct 05, 2016 11.32 11.36 10.92 11.16 367,710 -0.04(-0.32%)
Oct 04, 2016 12.05 12.05 11.15 11.19 457,952 -1.17(-9.44%)
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.