Ishares Global Silver Miners Fund (NY: SLVP )

13.41 +0.21 (+1.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.906 10.02 9.831 9.962 64,977 +0.05(+0.55%)
Jan 30, 2020 9.925 9.925 9.828 9.908 49,829 +0.02(+0.21%)
Jan 29, 2020 9.708 9.911 9.679 9.887 39,313 +0.18(+1.85%)
Jan 28, 2020 9.906 9.961 9.679 9.708 83,830 -0.27(-2.74%)
Jan 27, 2020 10.34 10.34 9.955 9.981 87,834 -0.13(-1.29%)
Jan 24, 2020 10.06 10.12 9.943 10.11 39,219 +0.12(+1.21%)
Jan 23, 2020 10.04 10.10 9.981 9.991 58,600 -0.02(-0.19%)
Jan 22, 2020 10.00 10.08 9.953 10.01 52,592 +0.04(+0.38%)
Jan 21, 2020 9.830 10.00 9.736 9.972 71,701 +0.14(+1.44%)
Jan 17, 2020 10.02 10.03 9.793 9.830 133,559 -0.19(-1.88%)
Jan 16, 2020 10.07 10.09 9.953 10.02 25,906 -0.08(-0.84%)
Jan 15, 2020 10.05 10.10 9.900 10.10 78,581 +0.20(+2.00%)
Jan 14, 2020 9.745 9.943 9.726 9.906 97,933 +0.09(+0.96%)
Jan 13, 2020 9.981 9.981 9.783 9.811 71,503 -0.17(-1.70%)
Jan 10, 2020 10.01 10.04 9.881 9.981 71,973 +0.08(+0.86%)
Jan 09, 2020 9.877 10.00 9.849 9.896 93,531 -0.12(-1.22%)
Jan 08, 2020 10.48 10.49 10.01 10.02 100,814 -0.47(-4.50%)
Jan 07, 2020 10.48 10.55 10.34 10.49 116,210 +0.09(+0.91%)
Jan 06, 2020 10.62 10.66 10.33 10.40 78,869 -0.04(-0.36%)
Jan 03, 2020 10.66 10.74 10.41 10.43 94,127 -0.08(-0.81%)
Jan 02, 2020 10.75 10.75 10.45 10.52 232,231 -0.08(-0.71%)
Dec 31, 2019 10.76 10.80 10.57 10.59 167,160 -0.02(-0.18%)
Dec 30, 2019 10.37 10.64 10.37 10.61 110,514 +0.22(+2.09%)
Dec 27, 2019 10.54 10.57 10.39 10.40 89,145 -0.12(-1.17%)
Dec 26, 2019 10.42 10.59 10.35 10.52 296,688 +0.18(+1.73%)
Dec 24, 2019 10.14 10.36 10.05 10.34 98,155 +0.36(+3.59%)
Dec 23, 2019 9.642 10.00 9.623 9.981 99,154 +0.36(+3.73%)
Dec 20, 2019 9.821 9.866 9.585 9.623 208,500 -0.10(-1.07%)
Dec 19, 2019 9.689 9.755 9.670 9.726 52,849 -0.03(-0.29%)
Dec 18, 2019 9.745 9.764 9.623 9.755 147,469 +0.01(+0.10%)
Dec 17, 2019 9.736 9.764 9.681 9.745 62,450 -0.02(-0.19%)
Dec 16, 2019 10.01 10.02 9.758 9.764 56,999 -0.08(-0.86%)
Dec 13, 2019 9.627 9.868 9.627 9.849 91,415 +0.15(+1.53%)
Dec 12, 2019 9.775 9.849 9.664 9.701 37,211 +0.02(+0.23%)
Dec 11, 2019 9.636 9.747 9.590 9.679 64,304 +0.14(+1.42%)
Dec 10, 2019 9.448 9.590 9.448 9.543 75,087 +0.09(+0.98%)
Dec 09, 2019 9.516 9.555 9.414 9.451 59,922 -0.06(-0.58%)
Dec 06, 2019 9.673 9.673 9.497 9.506 103,503 -0.30(-3.02%)
Dec 05, 2019 9.673 9.886 9.673 9.803 230,828 +0.09(+0.91%)
Dec 04, 2019 9.636 9.738 9.627 9.715 62,837 -0.01(-0.10%)
Dec 03, 2019 9.553 9.756 9.553 9.724 66,013 +0.27(+2.84%)
Dec 02, 2019 9.404 9.530 9.374 9.455 50,659 +0.05(+0.49%)
Nov 29, 2019 9.228 9.451 9.228 9.409 48,567 +0.21(+2.27%)
Nov 27, 2019 9.270 9.270 9.110 9.200 27,197 -0.12(-1.30%)
Nov 26, 2019 9.071 9.330 9.071 9.321 65,785 +0.23(+2.55%)
Nov 25, 2019 9.173 9.215 9.081 9.089 48,332 -0.13(-1.37%)
Nov 22, 2019 9.312 9.312 9.163 9.215 213,374 -0.03(-0.34%)
Nov 21, 2019 9.469 9.479 9.247 9.247 47,004 -0.21(-2.25%)
Nov 20, 2019 9.460 9.472 9.367 9.460 32,811 +0.06(+0.69%)
Nov 19, 2019 9.497 9.534 9.367 9.395 170,517 -0.04(-0.44%)
Nov 18, 2019 9.265 9.469 9.265 9.437 44,231 +0.16(+1.75%)
Nov 15, 2019 9.312 9.367 9.275 9.275 105,769 -0.04(-0.40%)
Nov 14, 2019 9.349 9.350 9.256 9.312 32,294 +0.01(+0.10%)
Nov 13, 2019 9.275 9.358 9.265 9.302 16,175 +0.09(+1.01%)
Nov 12, 2019 9.191 9.238 9.034 9.210 33,859 +0.03(+0.30%)
Nov 11, 2019 9.210 9.219 9.080 9.182 41,740 +0.03(+0.30%)
Nov 08, 2019 9.034 9.293 9.034 9.154 54,288 +0.04(+0.41%)
Nov 07, 2019 9.367 9.367 9.043 9.117 161,217 -0.26(-2.72%)
Nov 06, 2019 9.330 9.427 9.219 9.372 80,208 +0.05(+0.55%)
Nov 05, 2019 9.321 9.395 9.163 9.321 89,181 -0.12(-1.28%)
Nov 04, 2019 9.608 9.608 9.441 9.441 46,150 -0.16(-1.64%)
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.