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 (%)
May 31, 2016 8.811 9.261 8.724 9.067 141,342 +0.06(+0.69%)
May 27, 2016 9.129 9.005 9.005 9.005 90,952 -0.38(-4.05%)
May 26, 2016 9.586 9.642 9.297 9.385 50,721 +0.04(+0.38%)
May 25, 2016 9.138 9.420 8.882 9.350 168,118 +0.25(+2.72%)
May 24, 2016 9.420 9.469 9.102 9.102 243,017 -0.52(-5.41%)
May 23, 2016 9.588 9.768 9.491 9.623 68,451 -0.02(-0.18%)
May 20, 2016 9.756 9.782 9.438 9.641 163,387 +0.03(+0.28%)
May 19, 2016 9.226 9.685 9.102 9.615 153,859 -0.04(-0.46%)
May 18, 2016 10.14 10.31 9.615 9.659 221,181 -0.72(-6.89%)
May 17, 2016 10.15 10.42 9.985 10.37 291,786 +0.34(+3.43%)
May 16, 2016 10.08 10.24 9.950 10.03 157,573 +0.19(+1.88%)
May 13, 2016 9.712 9.915 9.703 9.844 77,939 +0.06(+0.63%)
May 12, 2016 9.941 9.950 9.623 9.782 107,862 +0.03(+0.27%)
May 11, 2016 9.729 9.888 9.544 9.756 192,028 +0.34(+3.66%)
May 10, 2016 9.155 9.509 9.155 9.411 60,962 +0.26(+2.80%)
May 09, 2016 9.632 9.659 9.102 9.155 186,992 -0.77(-7.74%)
May 06, 2016 9.773 10.02 9.635 9.924 117,177 +0.53(+5.64%)
May 05, 2016 9.491 9.632 9.314 9.394 104,976 +0.16(+1.72%)
May 04, 2016 9.562 9.725 9.085 9.235 433,603 -0.35(-3.68%)
May 03, 2016 10.13 10.23 9.491 9.588 509,832 -0.55(-5.40%)
May 02, 2016 10.59 10.74 9.985 10.14 428,061 -0.17(-1.63%)
Apr 29, 2016 10.20 10.51 10.20 10.30 346,201 +0.30(+3.00%)
Apr 28, 2016 9.765 10.12 9.562 10.00 518,805 +0.49(+5.20%)
Apr 27, 2016 9.694 9.755 9.491 9.509 511,262 +0.01(+0.14%)
Apr 26, 2016 9.067 9.570 9.067 9.495 417,836 +0.43(+4.72%)
Apr 25, 2016 9.217 9.314 9.049 9.067 130,313 -0.15(-1.63%)
Apr 22, 2016 9.429 9.712 8.988 9.217 273,272 -0.21(-2.25%)
Apr 21, 2016 9.738 9.773 9.270 9.429 195,978 +0.09(+0.95%)
Apr 20, 2016 9.535 9.782 9.270 9.341 527,960 -0.05(-0.56%)
Apr 19, 2016 8.829 9.429 8.829 9.394 240,837 +0.82(+9.58%)
Apr 18, 2016 8.643 8.679 8.361 8.573 300,113 +0.10(+1.15%)
Apr 15, 2016 8.193 8.502 8.168 8.476 154,226 +0.28(+3.45%)
Apr 14, 2016 8.379 8.406 7.999 8.193 343,155 -0.17(-2.01%)
Apr 13, 2016 8.484 8.555 8.299 8.361 159,734 -0.04(-0.42%)
Apr 12, 2016 8.387 8.457 8.175 8.396 150,750 +0.22(+2.70%)
Apr 11, 2016 7.778 8.223 7.769 8.175 130,652 +0.54(+7.05%)
Apr 08, 2016 7.540 7.716 7.540 7.637 71,463 +0.12(+1.65%)
Apr 07, 2016 7.504 7.531 7.407 7.513 30,016 +0.11(+1.55%)
Apr 06, 2016 7.354 7.399 7.213 7.399 31,487 +0.15(+2.07%)
Apr 05, 2016 7.284 7.337 7.081 7.248 17,530 +0.12(+1.73%)
Apr 04, 2016 7.337 7.337 7.028 7.125 18,052 -0.21(-2.89%)
Apr 01, 2016 7.151 7.337 6.975 7.337 212,922 -0.02(-0.24%)
Mar 31, 2016 7.460 7.504 7.266 7.354 31,508 -0.03(-0.36%)
Mar 30, 2016 7.602 7.602 7.337 7.381 52,857 -0.04(-0.48%)
Mar 29, 2016 7.266 7.556 7.081 7.416 27,455 +0.22(+3.07%)
Mar 28, 2016 7.160 7.222 7.064 7.195 11,968 +0.06(+0.84%)
Mar 24, 2016 7.284 7.135 7.135 7.135 18,462 -0.07(-0.96%)
Mar 23, 2016 7.416 7.416 7.045 7.204 169,881 -0.31(-4.11%)
Mar 22, 2016 7.610 7.628 7.416 7.513 239,864 -0.02(-0.23%)
Mar 21, 2016 7.363 7.681 7.363 7.531 57,457 +0.19(+2.52%)
Mar 18, 2016 7.399 7.434 7.341 7.346 19,077 -0.01(-0.12%)
Mar 17, 2016 7.257 7.610 7.248 7.354 214,783 +0.10(+1.34%)
Mar 16, 2016 6.657 7.257 6.657 7.257 22,949 +0.55(+8.16%)
Mar 15, 2016 6.736 6.825 6.551 6.710 37,042 -0.27(-3.92%)
Mar 14, 2016 7.063 7.174 6.798 6.984 17,798 -0.08(-1.12%)
Mar 11, 2016 7.019 7.142 7.010 7.063 9,143 +0.06(+0.88%)
Mar 10, 2016 6.922 7.125 6.842 7.001 50,052 +0.25(+3.66%)
Mar 09, 2016 6.710 6.842 6.533 6.754 51,880 -0.11(-1.54%)
Mar 08, 2016 7.178 7.178 6.754 6.860 57,286 -0.20(-2.87%)
Mar 07, 2016 6.984 7.063 6.948 7.063 80,331 +0.27(+3.94%)
Mar 04, 2016 6.736 7.072 6.736 6.795 70,721 +0.10(+1.54%)
Mar 03, 2016 6.465 6.701 6.465 6.692 81,134 +0.32(+4.99%)
Mar 02, 2016 6.321 6.453 6.101 6.374 231,406 +0.11(+1.69%)
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.