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 (%)
Aug 31, 2017 10.30 10.50 10.30 10.50 45,471 +0.21(+2.03%)
Aug 30, 2017 10.36 10.41 10.27 10.30 26,056 -0.06(-0.61%)
Aug 29, 2017 10.48 10.61 10.30 10.36 115,743 +0.00(+0.00%)
Aug 28, 2017 10.04 10.38 10.02 10.36 53,241 +0.36(+3.64%)
Aug 25, 2017 10.00 10.00 9.928 9.995 6,768 +0.03(+0.27%)
Aug 24, 2017 9.850 10.00 9.830 9.968 25,640 +0.12(+1.23%)
Aug 23, 2017 9.850 9.877 9.819 9.847 28,550 +0.06(+0.63%)
Aug 22, 2017 9.868 9.873 9.770 9.786 16,395 -0.05(-0.55%)
Aug 21, 2017 9.786 9.895 9.777 9.841 28,118 +0.07(+0.74%)
Aug 18, 2017 9.841 9.886 9.731 9.768 221,428 +0.00(+0.00%)
Aug 17, 2017 9.813 9.868 9.750 9.768 23,826 +0.02(+0.16%)
Aug 16, 2017 9.549 9.831 9.504 9.752 35,659 +0.14(+1.44%)
Aug 15, 2017 9.622 9.713 9.559 9.613 60,919 -0.20(-2.04%)
Aug 14, 2017 9.850 9.859 9.768 9.813 25,688 -0.06(-0.64%)
Aug 11, 2017 10.00 10.01 9.822 9.877 15,602 -0.11(-1.09%)
Aug 10, 2017 9.995 10.02 9.886 9.986 48,115 +0.25(+2.52%)
Aug 09, 2017 9.650 9.816 9.650 9.740 47,861 +0.18(+1.90%)
Aug 08, 2017 9.577 9.707 9.549 9.559 33,024 -0.04(-0.38%)
Aug 07, 2017 9.549 9.686 9.549 9.595 44,764 -0.08(-0.85%)
Aug 04, 2017 9.850 9.877 9.668 9.677 47,889 -0.25(-2.56%)
Aug 03, 2017 10.15 10.15 9.931 9.931 25,384 -0.14(-1.36%)
Aug 02, 2017 10.11 10.19 9.931 10.07 10,757 -0.09(-0.87%)
Aug 01, 2017 10.19 10.27 10.09 10.16 36,204 -0.08(-0.74%)
Jul 31, 2017 10.32 10.34 10.23 10.23 18,656 -0.01(-0.09%)
Jul 28, 2017 10.12 10.28 10.09 10.24 45,597 +0.09(+0.90%)
Jul 27, 2017 10.34 10.40 10.10 10.15 59,525 -0.15(-1.50%)
Jul 26, 2017 10.06 10.32 9.974 10.30 53,658 +0.32(+3.19%)
Jul 25, 2017 10.03 10.10 9.961 9.986 44,733 +0.02(+0.18%)
Jul 24, 2017 10.15 10.22 9.963 9.968 52,466 -0.20(-1.97%)
Jul 21, 2017 10.21 10.21 10.10 10.17 10,437 +0.04(+0.36%)
Jul 20, 2017 9.986 10.19 9.986 10.13 24,895 +0.15(+1.46%)
Jul 19, 2017 10.10 10.10 9.978 9.986 21,638 -0.06(-0.56%)
Jul 18, 2017 10.06 10.10 10.01 10.04 14,408 +0.06(+0.62%)
Jul 17, 2017 9.904 10.05 9.904 9.980 28,663 +0.16(+1.61%)
Jul 14, 2017 9.804 9.889 9.804 9.822 29,566 +0.17(+1.79%)
Jul 13, 2017 9.777 9.777 9.586 9.650 23,445 -0.14(-1.39%)
Jul 12, 2017 9.795 9.875 9.713 9.786 13,082 +0.09(+0.94%)
Jul 11, 2017 9.595 9.715 9.522 9.695 20,531 +0.05(+0.57%)
Jul 10, 2017 9.322 9.640 9.322 9.640 26,593 +0.21(+2.22%)
Jul 07, 2017 9.540 9.549 9.358 9.431 93,047 -0.15(-1.61%)
Jul 06, 2017 9.777 9.777 9.586 9.586 32,293 -0.27(-2.70%)
Jul 05, 2017 9.750 9.886 9.731 9.852 66,006 +0.04(+0.39%)
Jul 03, 2017 9.904 10.01 9.722 9.813 73,975 -0.30(-2.97%)
Jun 30, 2017 10.08 10.15 10.00 10.11 14,483 +0.07(+0.73%)
Jun 29, 2017 10.16 10.16 9.986 10.04 24,307 -0.24(-2.30%)
Jun 28, 2017 10.23 10.30 10.19 10.28 25,106 +0.09(+0.89%)
Jun 27, 2017 10.28 10.36 10.19 10.19 14,499 -0.03(-0.27%)
Jun 26, 2017 10.15 10.32 10.04 10.21 38,649 -0.07(-0.71%)
Jun 23, 2017 10.15 10.29 10.14 10.29 28,848 +0.24(+2.35%)
Jun 22, 2017 9.941 10.06 9.935 10.05 32,548 +0.19(+1.94%)
Jun 21, 2017 9.768 9.928 9.768 9.859 83,063 +0.09(+0.93%)
Jun 20, 2017 9.841 9.841 9.731 9.768 16,049 -0.05(-0.53%)
Jun 19, 2017 9.928 9.982 9.811 9.820 85,112 -0.14(-1.45%)
Jun 16, 2017 9.928 9.969 9.856 9.964 53,125 +0.10(+1.01%)
Jun 15, 2017 9.991 10.03 9.856 9.865 47,533 -0.14(-1.45%)
Jun 14, 2017 10.57 10.58 9.991 10.01 46,284 -0.36(-3.49%)
Jun 13, 2017 10.19 10.37 10.19 10.37 16,684 +0.14(+1.33%)
Jun 12, 2017 10.28 10.38 10.24 10.24 18,094 -0.17(-1.65%)
Jun 09, 2017 10.43 10.53 10.41 10.41 23,285 -0.14(-1.29%)
Jun 08, 2017 10.61 10.67 10.40 10.54 42,854 -0.13(-1.19%)
Jun 07, 2017 10.64 10.71 10.47 10.67 34,826 +0.01(+0.08%)
Jun 06, 2017 10.43 10.71 10.41 10.66 50,633 +0.37(+3.60%)
Jun 05, 2017 10.33 10.39 10.19 10.29 23,805 -0.03(-0.26%)
Jun 02, 2017 10.39 10.39 10.28 10.32 32,644 +0.08(+0.80%)
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.