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 )

13.37 +0.17 (+1.31%)
Streaming Delayed Price Updated: 1:07 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 29, 2020 11.80 11.98 11.71 11.90 168,473 +0.45(+3.96%)
May 28, 2020 11.66 11.76 11.34 11.45 370,227 +0.11(+1.00%)
May 27, 2020 11.23 11.38 10.89 11.33 286,489 +0.06(+0.50%)
May 26, 2020 11.99 11.99 11.28 11.28 293,852 -0.56(-4.71%)
May 22, 2020 12.03 12.12 11.80 11.83 131,494 -0.02(-0.16%)
May 21, 2020 12.16 12.17 11.56 11.85 172,156 -0.39(-3.16%)
May 20, 2020 12.24 12.38 12.08 12.24 285,771 +0.17(+1.41%)
May 19, 2020 11.70 12.20 11.67 12.07 397,683 +0.49(+4.24%)
May 18, 2020 11.94 12.01 11.47 11.58 608,011 +0.11(+0.99%)
May 15, 2020 11.23 11.47 11.00 11.47 404,336 +0.80(+7.52%)
May 14, 2020 10.24 10.69 10.19 10.66 536,288 +0.35(+3.39%)
May 13, 2020 10.54 10.59 10.15 10.32 159,240 -0.07(-0.64%)
May 12, 2020 10.61 10.75 10.36 10.38 73,610 -0.06(-0.54%)
May 11, 2020 10.61 10.78 10.27 10.44 88,810 -0.32(-2.98%)
May 08, 2020 10.58 10.85 10.58 10.76 389,290 +0.16(+1.51%)
May 07, 2020 10.18 10.74 10.18 10.60 79,544 +0.37(+3.60%)
May 06, 2020 10.33 10.58 10.16 10.23 75,922 -0.25(-2.43%)
May 05, 2020 10.38 10.57 10.24 10.49 129,330 -0.03(-0.27%)
May 04, 2020 10.28 10.51 10.28 10.51 123,479 +0.25(+2.39%)
May 01, 2020 10.10 10.28 9.919 10.27 194,751 +0.17(+1.64%)
Apr 30, 2020 10.23 10.58 10.00 10.10 205,697 -0.47(-4.42%)
Apr 29, 2020 10.57 10.60 10.27 10.57 158,496 +0.24(+2.28%)
Apr 28, 2020 10.32 10.37 10.01 10.33 132,668 +0.05(+0.50%)
Apr 27, 2020 10.29 10.40 10.00 10.28 268,465 +0.11(+1.07%)
Apr 24, 2020 10.32 10.32 9.862 10.17 142,513 +0.12(+1.22%)
Apr 23, 2020 10.00 10.38 9.815 10.05 192,524 +0.35(+3.60%)
Apr 22, 2020 9.457 9.702 9.438 9.702 100,155 +0.43(+4.68%)
Apr 21, 2020 9.098 9.277 9.014 9.268 171,428 -0.04(-0.41%)
Apr 20, 2020 9.145 9.419 9.088 9.306 288,768 +0.31(+3.46%)
Apr 17, 2020 8.966 9.143 8.966 8.994 56,263 -0.26(-2.85%)
Apr 16, 2020 9.239 9.334 9.032 9.258 72,466 +0.18(+1.98%)
Apr 15, 2020 9.258 9.258 8.768 9.079 87,018 -0.18(-1.94%)
Apr 14, 2020 9.541 9.815 9.141 9.258 143,606 +0.07(+0.72%)
Apr 13, 2020 8.390 9.249 8.333 9.192 142,339 +0.60(+7.03%)
Apr 09, 2020 8.022 8.588 8.022 8.588 130,858 +0.75(+9.51%)
Apr 08, 2020 7.965 7.965 7.729 7.843 43,201 +0.07(+0.85%)
Apr 07, 2020 8.069 8.069 7.728 7.777 114,032 +0.05(+0.61%)
Apr 06, 2020 7.550 7.843 7.501 7.729 137,731 +0.42(+5.68%)
Apr 03, 2020 7.314 7.711 7.258 7.314 56,899 -0.14(-1.90%)
Apr 02, 2020 7.409 7.661 7.286 7.456 64,513 +0.25(+3.40%)
Apr 01, 2020 7.154 7.343 7.031 7.210 91,519 +0.01(+0.13%)
Mar 31, 2020 7.361 7.512 7.159 7.201 36,612 -0.17(-2.30%)
Mar 30, 2020 7.192 7.709 7.107 7.371 56,244 -0.09(-1.26%)
Mar 27, 2020 7.796 7.932 7.437 7.465 57,959 -0.68(-8.34%)
Mar 26, 2020 8.551 8.664 7.859 8.145 93,333 +0.04(+0.47%)
Mar 25, 2020 7.777 8.287 7.645 8.107 133,458 +0.33(+4.25%)
Mar 24, 2020 7.456 7.843 7.352 7.777 155,015 +0.96(+14.05%)
Mar 23, 2020 6.295 7.069 6.295 6.819 186,798 +0.35(+5.47%)
Mar 20, 2020 7.248 7.352 6.436 6.465 120,474 -0.14(-2.14%)
Mar 19, 2020 7.258 7.427 5.927 6.606 199,440 +0.01(+0.14%)
Mar 18, 2020 7.078 7.663 6.498 6.597 124,649 -0.99(-13.06%)
Mar 17, 2020 6.937 7.773 6.606 7.588 322,727 +1.00(+15.19%)
Mar 16, 2020 5.417 6.965 5.299 6.588 262,568 +0.92(+16.33%)
Mar 13, 2020 7.814 7.814 5.663 5.663 416,839 -1.47(-20.63%)
Mar 12, 2020 6.890 7.862 6.455 7.135 225,825 -0.95(-11.79%)
Mar 11, 2020 8.815 8.815 7.975 8.088 81,272 -0.73(-8.24%)
Mar 10, 2020 8.645 8.881 8.400 8.815 960,655 +0.17(+1.97%)
Mar 09, 2020 8.730 9.117 8.645 8.645 175,244 -0.78(-8.31%)
Mar 06, 2020 9.626 9.626 9.070 9.428 215,412 -0.15(-1.58%)
Mar 05, 2020 9.447 9.626 9.372 9.579 230,711 +0.11(+1.20%)
Mar 04, 2020 9.617 9.664 9.283 9.466 98,998 +0.03(+0.30%)
Mar 03, 2020 9.098 9.758 9.098 9.438 139,768 +0.34(+3.73%)
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.