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 )

13.25 -0.16 (-1.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Jun 30, 2016 11.52 11.72 11.39 11.71 198,787 +0.33(+2.89%)
Jun 29, 2016 11.29 11.48 11.12 11.38 165,859 +0.55(+5.06%)
Jun 28, 2016 10.64 10.96 10.64 10.84 62,395 -0.00(-0.01%)
Jun 27, 2016 11.12 11.12 10.59 10.84 374,529 +0.07(+0.67%)
Jun 24, 2016 11.07 11.09 10.69 10.76 192,109 +0.27(+2.62%)
Jun 23, 2016 10.55 10.57 10.39 10.49 48,048 +0.12(+1.18%)
Jun 22, 2016 10.38 10.40 10.24 10.37 22,725 +0.01(+0.06%)
Jun 21, 2016 10.58 10.58 10.23 10.36 30,542 -0.18(-1.68%)
Jun 20, 2016 10.15 10.63 10.15 10.54 44,215 +0.17(+1.62%)
Jun 17, 2016 10.46 10.55 10.28 10.37 20,716 +0.05(+0.51%)
Jun 16, 2016 10.84 10.93 10.20 10.32 262,799 -0.19(-1.83%)
Jun 15, 2016 9.990 10.59 9.990 10.51 40,767 +0.41(+4.09%)
Jun 14, 2016 10.35 10.35 9.951 10.10 78,140 -0.26(-2.55%)
Jun 13, 2016 10.50 10.72 10.25 10.36 406,477 -0.03(-0.27%)
Jun 10, 2016 10.60 10.72 10.31 10.39 132,902 -0.11(-1.07%)
Jun 09, 2016 10.46 10.56 10.32 10.50 71,665 +0.12(+1.19%)
Jun 08, 2016 10.48 10.63 10.33 10.38 132,180 +0.33(+3.25%)
Jun 07, 2016 9.893 10.14 9.893 10.05 45,241 +0.00(+0.02%)
Jun 06, 2016 9.973 10.11 9.840 10.05 167,893 +0.06(+0.60%)
Jun 03, 2016 9.606 9.990 9.558 9.990 123,338 +0.89(+9.80%)
Jun 02, 2016 8.914 9.196 8.914 9.099 66,379 +0.06(+0.68%)
Jun 01, 2016 9.072 9.134 8.852 9.038 44,622 -0.03(-0.29%)
May 31, 2016 8.808 9.258 8.720 9.064 141,397 +0.06(+0.69%)
May 27, 2016 9.125 9.002 9.002 9.002 90,988 -0.38(-4.05%)
May 26, 2016 9.583 9.638 9.293 9.381 50,741 +0.04(+0.38%)
May 25, 2016 9.134 9.417 8.878 9.346 168,183 +0.25(+2.72%)
May 24, 2016 9.417 9.466 9.099 9.099 243,111 -0.52(-5.41%)
May 23, 2016 9.584 9.765 9.487 9.620 68,477 -0.02(-0.18%)
May 20, 2016 9.752 9.778 9.434 9.637 163,450 +0.03(+0.28%)
May 19, 2016 9.222 9.681 9.099 9.611 153,919 -0.04(-0.46%)
May 18, 2016 10.14 10.31 9.611 9.655 221,267 -0.71(-6.89%)
May 17, 2016 10.15 10.41 9.981 10.37 291,899 +0.34(+3.43%)
May 16, 2016 10.08 10.24 9.946 10.03 157,634 +0.19(+1.88%)
May 13, 2016 9.708 9.911 9.699 9.840 77,969 +0.06(+0.63%)
May 12, 2016 9.937 9.946 9.620 9.778 107,904 +0.03(+0.27%)
May 11, 2016 9.726 9.884 9.540 9.752 192,102 +0.34(+3.66%)
May 10, 2016 9.152 9.506 9.152 9.408 60,985 +0.26(+2.80%)
May 09, 2016 9.628 9.655 9.099 9.152 187,064 -0.77(-7.74%)
May 06, 2016 9.770 10.02 9.631 9.920 117,222 +0.53(+5.64%)
May 05, 2016 9.487 9.628 9.311 9.390 105,016 +0.16(+1.72%)
May 04, 2016 9.558 9.721 9.081 9.231 433,771 -0.35(-3.68%)
May 03, 2016 10.12 10.23 9.487 9.584 510,030 -0.55(-5.40%)
May 02, 2016 10.59 10.74 9.981 10.13 428,227 -0.17(-1.63%)
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%)
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.