Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

12.57 +0.10 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 13.45 13.62 13.37 13.62 78,996 +0.20(+1.46%)
Aug 30, 2021 13.69 13.70 13.31 13.42 59,281 -0.17(-1.22%)
Aug 27, 2021 12.89 13.63 12.87 13.59 89,828 +0.63(+4.83%)
Aug 26, 2021 12.87 13.14 12.87 12.96 70,165 -0.10(-0.75%)
Aug 25, 2021 13.18 13.18 12.87 13.06 84,939 -0.19(-1.40%)
Aug 24, 2021 13.26 13.36 13.11 13.25 42,419 +0.10(+0.74%)
Aug 23, 2021 12.72 13.24 12.72 13.15 157,459 +0.67(+5.41%)
Aug 20, 2021 12.36 12.65 12.36 12.47 177,439 -0.03(-0.23%)
Aug 19, 2021 12.66 12.76 12.41 12.50 142,355 -0.32(-2.52%)
Aug 18, 2021 13.16 13.16 12.62 12.83 154,252 -0.24(-1.87%)
Aug 17, 2021 13.25 13.36 12.95 13.07 155,305 -0.32(-2.41%)
Aug 16, 2021 13.53 13.57 13.28 13.39 134,676 -0.14(-1.01%)
Aug 13, 2021 13.46 13.62 13.38 13.53 84,513 +0.28(+2.14%)
Aug 12, 2021 13.52 13.52 13.10 13.25 699,916 -0.35(-2.59%)
Aug 11, 2021 13.22 13.66 13.22 13.60 212,170 +0.48(+3.65%)
Aug 10, 2021 13.20 13.35 13.08 13.12 1,091,997 -0.15(-1.11%)
Aug 09, 2021 13.58 13.67 13.21 13.27 277,093 -0.57(-4.10%)
Aug 06, 2021 13.71 13.91 13.56 13.83 267,580 -0.30(-2.14%)
Aug 05, 2021 14.26 14.30 13.96 14.14 111,136 -0.02(-0.14%)
Aug 04, 2021 14.52 14.74 14.16 14.16 87,105 -0.22(-1.56%)
Aug 03, 2021 14.23 14.41 14.17 14.38 104,467 +0.10(+0.68%)
Aug 02, 2021 14.44 14.44 14.25 14.28 116,489 -0.16(-1.08%)
Jul 30, 2021 14.47 14.60 14.27 14.44 71,735 -0.12(-0.81%)
Jul 29, 2021 14.57 14.75 14.45 14.56 121,053 +0.33(+2.34%)
Jul 28, 2021 13.88 14.23 13.79 14.22 70,429 +0.35(+2.54%)
Jul 27, 2021 14.00 14.02 13.66 13.87 117,009 -0.08(-0.56%)
Jul 26, 2021 13.75 14.08 13.70 13.95 82,499 +0.20(+1.42%)
Jul 23, 2021 13.77 13.80 13.60 13.75 111,201 -0.10(-0.71%)
Jul 22, 2021 13.91 13.95 13.61 13.85 163,712 -0.10(-0.70%)
Jul 21, 2021 13.45 13.98 13.45 13.95 107,770 +0.42(+3.11%)
Jul 20, 2021 13.68 13.82 13.41 13.53 163,349 -0.05(-0.36%)
Jul 19, 2021 13.91 13.95 13.44 13.58 449,977 -0.51(-3.61%)
Jul 16, 2021 14.70 14.70 14.05 14.09 279,026 -0.62(-4.19%)
Jul 15, 2021 14.79 14.82 14.53 14.70 131,345 +0.01(+0.07%)
Jul 14, 2021 14.94 14.99 14.66 14.69 190,535 +0.04(+0.27%)
Jul 13, 2021 14.61 14.95 14.56 14.65 105,627 +0.16(+1.08%)
Jul 12, 2021 14.71 14.81 14.48 14.50 75,016 -0.34(-2.31%)
Jul 09, 2021 14.48 14.87 14.47 14.84 78,994 +0.38(+2.64%)
Jul 08, 2021 14.77 14.96 14.31 14.46 308,278 -0.46(-3.08%)
Jul 07, 2021 15.15 15.15 14.78 14.92 65,358 -0.09(-0.59%)
Jul 06, 2021 15.28 15.45 14.89 15.01 70,520 -0.15(-0.97%)
Jul 02, 2021 15.14 15.25 14.97 15.15 52,897 +0.17(+1.11%)
Jul 01, 2021 15.23 15.23 14.88 14.99 71,666 -0.03(-0.20%)
Jun 30, 2021 14.68 15.09 14.67 15.02 116,548 +0.26(+1.79%)
Jun 29, 2021 14.76 14.88 14.53 14.75 131,500 -0.18(-1.18%)
Jun 28, 2021 15.26 15.26 14.76 14.93 94,512 -0.21(-1.36%)
Jun 25, 2021 15.48 15.53 15.09 15.13 118,306 -0.14(-0.90%)
Jun 24, 2021 15.38 15.45 15.22 15.27 213,158 +0.00(+0.00%)
Jun 23, 2021 15.40 15.67 15.22 15.27 258,839 -0.08(-0.51%)
Jun 22, 2021 15.40 15.40 15.06 15.35 178,126 -0.03(-0.19%)
Jun 21, 2021 15.53 15.53 15.11 15.38 893,894 +0.08(+0.51%)
Jun 18, 2021 15.74 15.78 15.22 15.30 293,900 -0.39(-2.49%)
Jun 17, 2021 16.13 16.29 15.61 15.69 410,010 -1.02(-6.09%)
Jun 16, 2021 16.81 17.11 16.64 16.71 107,788 -0.12(-0.70%)
Jun 15, 2021 17.21 17.21 16.76 16.82 102,980 -0.40(-2.33%)
Jun 14, 2021 16.90 17.43 16.83 17.22 119,728 +0.05(+0.28%)
Jun 11, 2021 17.49 17.51 17.11 17.18 106,179 -0.24(-1.40%)
Jun 10, 2021 16.96 17.48 16.89 17.42 140,918 +0.54(+3.17%)
Jun 09, 2021 16.98 17.17 16.88 16.88 91,367 -0.04(-0.23%)
Jun 08, 2021 17.11 17.24 16.87 16.92 104,855 -0.25(-1.47%)
Jun 07, 2021 17.11 17.25 16.91 17.18 218,962 +0.03(+0.17%)
Jun 04, 2021 17.16 17.26 16.96 17.15 122,340 +0.22(+1.32%)
Jun 03, 2021 17.32 17.34 16.87 16.92 187,646 -0.73(-4.12%)
Jun 02, 2021 17.74 17.74 17.50 17.65 114,503 +0.01(+0.05%)
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.