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 (%)
Mar 29, 2019 8.675 8.675 8.444 8.444 21,129 -0.10(-1.13%)
Mar 28, 2019 8.712 8.712 8.490 8.541 30,211 -0.25(-2.89%)
Mar 27, 2019 8.767 8.846 8.767 8.795 8,182 -0.03(-0.37%)
Mar 26, 2019 8.823 8.852 8.767 8.827 24,828 +0.00(+0.05%)
Mar 25, 2019 8.758 8.860 8.684 8.823 45,592 +0.14(+1.59%)
Mar 22, 2019 8.666 8.712 8.637 8.684 24,597 +0.06(+0.64%)
Mar 21, 2019 8.509 8.666 8.500 8.629 20,792 +0.09(+1.08%)
Mar 20, 2019 8.370 8.573 8.223 8.537 100,770 +0.11(+1.26%)
Mar 19, 2019 8.398 8.477 8.389 8.431 17,803 +0.06(+0.72%)
Mar 18, 2019 8.444 8.527 8.297 8.370 87,291 -0.10(-1.14%)
Mar 15, 2019 8.361 8.518 8.361 8.467 17,228 +0.09(+1.05%)
Mar 14, 2019 8.472 8.472 8.352 8.380 31,713 -0.14(-1.63%)
Mar 13, 2019 8.592 8.592 8.453 8.518 19,152 +0.13(+1.54%)
Mar 12, 2019 8.453 8.527 8.354 8.389 31,915 +0.09(+1.11%)
Mar 11, 2019 8.361 8.361 8.167 8.297 69,316 +0.01(+0.11%)
Mar 08, 2019 8.250 8.315 8.158 8.287 41,284 +0.18(+2.28%)
Mar 07, 2019 8.047 8.126 8.001 8.102 37,283 +0.08(+1.03%)
Mar 06, 2019 8.287 8.287 8.020 8.020 30,572 -0.23(-2.80%)
Mar 05, 2019 8.269 8.287 8.177 8.250 20,927 +0.10(+1.25%)
Mar 04, 2019 8.232 8.232 8.057 8.149 64,418 -0.02(-0.23%)
Mar 01, 2019 8.306 8.426 8.167 8.167 80,510 -0.33(-3.91%)
Feb 28, 2019 8.638 8.638 8.412 8.500 16,759 -0.05(-0.54%)
Feb 27, 2019 8.583 8.681 8.490 8.546 30,418 -0.13(-1.49%)
Feb 26, 2019 8.832 8.887 8.629 8.675 43,872 -0.17(-1.88%)
Feb 25, 2019 8.878 8.952 8.813 8.841 87,159 -0.03(-0.31%)
Feb 22, 2019 8.758 8.924 8.666 8.869 45,185 +0.15(+1.69%)
Feb 21, 2019 8.620 8.745 8.573 8.721 62,711 -0.08(-0.94%)
Feb 20, 2019 8.860 8.952 8.721 8.804 88,812 +0.14(+1.60%)
Feb 19, 2019 8.490 8.740 8.463 8.666 48,563 +0.28(+3.30%)
Feb 15, 2019 8.398 8.398 8.306 8.389 13,761 +0.08(+1.00%)
Feb 14, 2019 8.306 8.369 8.255 8.306 15,718 +0.05(+0.64%)
Feb 13, 2019 8.112 8.269 8.112 8.253 7,999 +0.01(+0.15%)
Feb 12, 2019 8.407 8.407 8.133 8.241 59,343 -0.08(-0.94%)
Feb 11, 2019 8.361 8.371 8.269 8.320 13,484 -0.08(-0.93%)
Feb 08, 2019 8.352 8.407 8.324 8.398 35,866 +0.06(+0.72%)
Feb 07, 2019 8.453 8.453 8.306 8.338 16,083 -0.09(-1.04%)
Feb 06, 2019 8.352 8.444 8.352 8.426 15,987 +0.03(+0.33%)
Feb 05, 2019 8.390 8.415 8.324 8.398 24,089 +0.00(+0.01%)
Feb 04, 2019 8.232 8.403 8.232 8.397 28,377 -0.00(-0.01%)
Feb 01, 2019 8.435 8.463 8.195 8.398 62,631 -0.03(-0.40%)
Jan 31, 2019 8.287 8.463 8.260 8.432 44,754 +0.17(+2.05%)
Jan 30, 2019 8.177 8.297 8.050 8.262 44,699 +0.16(+1.97%)
Jan 29, 2019 7.872 8.132 7.854 8.103 81,669 +0.23(+2.93%)
Jan 28, 2019 7.761 7.872 7.761 7.872 16,364 +0.02(+0.24%)
Jan 25, 2019 7.697 7.863 7.669 7.854 31,532 +0.20(+2.65%)
Jan 24, 2019 7.567 7.665 7.550 7.651 13,879 +0.09(+1.15%)
Jan 23, 2019 7.438 7.643 7.438 7.564 185,561 -0.00(-0.05%)
Jan 22, 2019 7.512 7.586 7.448 7.567 15,351 +0.02(+0.24%)
Jan 18, 2019 7.614 7.641 7.521 7.549 39,984 -0.12(-1.56%)
Jan 17, 2019 7.780 7.784 7.660 7.669 93,242 -0.09(-1.19%)
Jan 16, 2019 7.789 7.835 7.697 7.761 14,004 +0.06(+0.72%)
Jan 15, 2019 7.900 8.010 7.687 7.706 48,950 -0.24(-3.02%)
Jan 14, 2019 8.103 8.103 7.937 7.946 41,149 -0.10(-1.26%)
Jan 11, 2019 8.149 8.195 8.038 8.047 26,547 -0.05(-0.57%)
Jan 10, 2019 8.167 8.297 8.029 8.094 53,861 -0.05(-0.57%)
Jan 09, 2019 7.955 8.186 7.927 8.140 29,891 +0.13(+1.61%)
Jan 08, 2019 7.983 8.057 7.891 8.010 255,905 +0.00(+0.06%)
Jan 07, 2019 8.195 8.195 7.946 8.006 91,325 -0.02(-0.29%)
Jan 04, 2019 8.020 8.135 7.937 8.029 46,485 +0.01(+0.11%)
Jan 03, 2019 7.780 8.020 7.715 8.020 134,079 +0.25(+3.27%)
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.