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 (%)
Apr 29, 2016 10.19 10.51 10.19 10.30 346,335 +0.30(+3.00%)
Apr 28, 2016 9.761 10.11 9.558 9.999 519,006 +0.49(+5.20%)
Apr 27, 2016 9.690 9.752 9.487 9.505 511,461 +0.01(+0.14%)
Apr 26, 2016 9.064 9.567 9.064 9.492 417,998 +0.43(+4.72%)
Apr 25, 2016 9.214 9.311 9.046 9.064 130,364 -0.15(-1.63%)
Apr 22, 2016 9.425 9.708 8.984 9.214 273,378 -0.21(-2.25%)
Apr 21, 2016 9.734 9.770 9.267 9.425 196,054 +0.09(+0.95%)
Apr 20, 2016 9.531 9.778 9.267 9.337 528,165 -0.05(-0.56%)
Apr 19, 2016 8.825 9.425 8.825 9.390 240,931 +0.82(+9.58%)
Apr 18, 2016 8.640 8.675 8.358 8.569 300,229 +0.10(+1.15%)
Apr 15, 2016 8.190 8.499 8.165 8.472 154,286 +0.28(+3.45%)
Apr 14, 2016 8.375 8.403 7.996 8.190 343,288 -0.17(-2.01%)
Apr 13, 2016 8.481 8.552 8.296 8.358 159,796 -0.04(-0.42%)
Apr 12, 2016 8.384 8.454 8.172 8.393 150,808 +0.22(+2.70%)
Apr 11, 2016 7.775 8.219 7.766 8.172 130,703 +0.54(+7.05%)
Apr 08, 2016 7.537 7.713 7.537 7.634 71,490 +0.12(+1.65%)
Apr 07, 2016 7.502 7.528 7.404 7.510 30,028 +0.11(+1.55%)
Apr 06, 2016 7.352 7.396 7.210 7.396 31,500 +0.15(+2.07%)
Apr 05, 2016 7.281 7.334 7.078 7.246 17,537 +0.12(+1.73%)
Apr 04, 2016 7.334 7.334 7.025 7.122 18,059 -0.21(-2.89%)
Apr 01, 2016 7.149 7.334 6.972 7.334 213,004 -0.02(-0.24%)
Mar 31, 2016 7.457 7.501 7.263 7.352 31,520 -0.03(-0.36%)
Mar 30, 2016 7.599 7.599 7.334 7.378 52,878 -0.04(-0.48%)
Mar 29, 2016 7.263 7.553 7.078 7.413 27,466 +0.22(+3.07%)
Mar 28, 2016 7.157 7.219 7.061 7.193 11,973 +0.06(+0.84%)
Mar 24, 2016 7.281 7.133 7.133 7.133 18,469 -0.07(-0.96%)
Mar 23, 2016 7.413 7.413 7.043 7.201 169,947 -0.31(-4.11%)
Mar 22, 2016 7.607 7.625 7.413 7.510 239,957 -0.02(-0.23%)
Mar 21, 2016 7.360 7.678 7.360 7.528 57,479 +0.19(+2.52%)
Mar 18, 2016 7.396 7.431 7.338 7.343 19,084 -0.01(-0.12%)
Mar 17, 2016 7.254 7.607 7.246 7.352 214,866 +0.10(+1.34%)
Mar 16, 2016 6.654 7.254 6.654 7.254 22,958 +0.55(+8.16%)
Mar 15, 2016 6.734 6.822 6.548 6.707 37,056 -0.27(-3.92%)
Mar 14, 2016 7.060 7.171 6.796 6.981 17,805 -0.08(-1.12%)
Mar 11, 2016 7.016 7.140 7.007 7.060 9,147 +0.06(+0.88%)
Mar 10, 2016 6.919 7.122 6.840 6.998 50,071 +0.25(+3.66%)
Mar 09, 2016 6.707 6.840 6.531 6.751 51,900 -0.11(-1.54%)
Mar 08, 2016 7.175 7.175 6.751 6.857 57,308 -0.20(-2.87%)
Mar 07, 2016 6.981 7.060 6.946 7.060 80,362 +0.27(+3.94%)
Mar 04, 2016 6.734 7.069 6.734 6.793 70,748 +0.10(+1.54%)
Mar 03, 2016 6.463 6.698 6.463 6.690 81,166 +0.32(+4.99%)
Mar 02, 2016 6.319 6.450 6.098 6.372 231,495 +0.11(+1.69%)
Mar 01, 2016 6.495 6.531 6.189 6.266 35,638 -0.24(-3.66%)
Feb 29, 2016 6.363 6.510 6.363 6.504 41,601 +0.12(+1.80%)
Feb 26, 2016 6.531 6.531 6.354 6.389 19,227 -0.08(-1.30%)
Feb 25, 2016 6.443 6.521 6.443 6.473 8,531 +0.05(+0.74%)
Feb 24, 2016 6.466 6.601 6.363 6.426 128,003 +0.08(+1.25%)
Feb 23, 2016 6.442 6.469 6.314 6.347 30,026 +0.02(+0.26%)
Feb 22, 2016 6.231 6.380 6.187 6.330 41,913 -0.04(-0.66%)
Feb 19, 2016 6.460 6.548 6.354 6.372 105,724 +0.07(+1.12%)
Feb 18, 2016 6.089 6.398 5.984 6.301 204,585 +0.32(+5.31%)
Feb 17, 2016 5.860 6.125 5.860 5.984 54,919 +0.12(+2.11%)
Feb 16, 2016 6.081 6.081 5.807 5.860 49,902 -0.28(-4.60%)
Feb 12, 2016 6.028 6.142 6.142 6.142 117,389 +0.19(+3.26%)
Feb 11, 2016 5.948 5.992 5.736 5.948 278,316 +0.44(+8.01%)
Feb 10, 2016 5.436 5.580 5.375 5.507 252,413 -0.12(-2.19%)
Feb 09, 2016 5.860 5.869 5.463 5.631 234,677 -0.19(-3.19%)
Feb 08, 2016 5.710 5.886 5.569 5.816 221,166 +0.27(+4.94%)
Feb 05, 2016 5.119 5.542 5.119 5.542 176,079 +0.28(+5.37%)
Feb 04, 2016 5.242 5.481 5.188 5.260 43,522 +0.22(+4.38%)
Feb 03, 2016 4.929 5.048 4.902 5.039 11,481 +0.19(+3.82%)
Feb 02, 2016 4.836 4.898 4.721 4.854 20,494 -0.06(-1.22%)
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.