Ishares Global Silver Miners Fund (NY: SLVP )

13.17 +0.29 (+2.25%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 15.86 15.86 14.90 15.30 497,916 -0.76(-4.71%)
Feb 25, 2021 16.73 16.86 16.01 16.06 571,181 -0.80(-4.77%)
Feb 24, 2021 16.10 16.92 15.97 16.86 365,402 +0.51(+3.14%)
Feb 23, 2021 16.31 16.35 15.74 16.35 491,046 -0.16(-1.00%)
Feb 22, 2021 15.79 16.60 15.55 16.51 581,499 +1.06(+6.84%)
Feb 19, 2021 15.48 15.61 15.33 15.46 230,703 +0.18(+1.21%)
Feb 18, 2021 15.49 15.59 15.14 15.27 217,503 -0.29(-1.87%)
Feb 17, 2021 15.71 15.72 15.32 15.56 224,767 -0.25(-1.59%)
Feb 16, 2021 16.00 16.11 15.70 15.81 340,021 -0.13(-0.79%)
Feb 12, 2021 15.79 16.14 15.42 15.94 172,228 +0.14(+0.86%)
Feb 11, 2021 16.06 16.19 15.67 15.81 190,621 -0.25(-1.54%)
Feb 10, 2021 16.26 16.35 15.94 16.05 191,873 -0.19(-1.16%)
Feb 09, 2021 16.27 16.39 16.02 16.24 477,820 -0.03(-0.18%)
Feb 08, 2021 16.37 16.38 16.08 16.27 282,729 +0.38(+2.38%)
Feb 05, 2021 15.76 15.89 15.51 15.89 264,324 +0.42(+2.69%)
Feb 04, 2021 15.33 15.49 14.93 15.48 412,361 -0.19(-1.24%)
Feb 03, 2021 16.06 16.08 15.61 15.67 435,388 -0.13(-0.80%)
Feb 02, 2021 16.50 16.61 15.71 15.80 878,024 -1.93(-10.89%)
Feb 01, 2021 18.53 18.91 17.12 17.73 3,127,934 +1.94(+12.28%)
Jan 29, 2021 16.39 16.47 15.71 15.79 568,457 +0.35(+2.26%)
Jan 28, 2021 15.51 15.94 14.93 15.44 739,550 +1.19(+8.37%)
Jan 27, 2021 14.93 14.97 14.16 14.24 329,045 -0.84(-5.59%)
Jan 26, 2021 15.10 15.21 15.03 15.09 160,675 +0.01(+0.06%)
Jan 25, 2021 15.55 15.55 14.91 15.08 310,473 -0.22(-1.46%)
Jan 22, 2021 15.10 15.44 14.96 15.30 218,637 -0.26(-1.68%)
Jan 21, 2021 15.89 15.90 15.34 15.56 245,944 -0.16(-1.05%)
Jan 20, 2021 15.16 15.84 15.04 15.73 163,577 +0.67(+4.44%)
Jan 19, 2021 15.19 15.19 14.94 15.06 304,356 +0.06(+0.39%)
Jan 15, 2021 15.66 15.71 14.95 15.00 363,020 -0.85(-5.38%)
Jan 14, 2021 15.85 16.10 15.78 15.85 251,735 -0.02(-0.12%)
Jan 13, 2021 16.40 16.45 15.85 15.87 309,448 -0.48(-2.96%)
Jan 12, 2021 16.38 16.38 16.00 16.36 219,141 +0.05(+0.30%)
Jan 11, 2021 16.44 16.56 16.29 16.31 302,927 -0.39(-2.32%)
Jan 08, 2021 17.60 17.64 16.43 16.70 1,014,086 -1.18(-6.62%)
Jan 07, 2021 18.10 18.14 17.67 17.88 280,481 -0.11(-0.59%)
Jan 06, 2021 17.83 18.06 17.51 17.99 317,022 +0.05(+0.27%)
Jan 05, 2021 18.05 18.10 17.50 17.94 285,731 +0.12(+0.65%)
Jan 04, 2021 17.27 17.85 17.24 17.82 422,120 +1.24(+7.49%)
Dec 31, 2020 16.58 16.58 16.58 200,913 -0.21(-1.27%)
Dec 30, 2020 16.10 16.82 16.10 16.79 200,913 +0.67(+4.15%)
Dec 29, 2020 16.21 16.34 16.01 16.13 96,450 -0.09(-0.54%)
Dec 28, 2020 16.48 16.58 16.13 16.21 226,132 +0.10(+0.61%)
Dec 24, 2020 15.88 16.12 15.81 16.11 41,149 +0.21(+1.34%)
Dec 23, 2020 15.91 16.01 15.81 15.90 59,208 +0.25(+1.61%)
Dec 22, 2020 16.31 16.47 15.56 15.65 271,209 -0.70(-4.27%)
Dec 21, 2020 16.26 16.49 16.06 16.35 254,828 +0.30(+1.87%)
Dec 18, 2020 16.58 16.58 16.04 16.05 234,210 -0.44(-2.65%)
Dec 17, 2020 16.13 16.48 16.02 16.48 369,804 +0.88(+5.62%)
Dec 16, 2020 15.37 15.67 15.18 15.61 255,149 +0.65(+4.34%)
Dec 15, 2020 14.53 14.96 14.53 14.96 65,462 +0.63(+4.36%)
Dec 14, 2020 14.84 14.84 14.30 14.33 145,785 -0.32(-2.20%)
Dec 11, 2020 14.75 14.89 14.60 14.65 78,482 -0.15(-1.02%)
Dec 10, 2020 14.81 15.08 14.71 14.81 42,356 +0.13(+0.90%)
Dec 09, 2020 14.99 15.13 14.53 14.67 151,341 -0.49(-3.24%)
Dec 08, 2020 15.39 15.39 15.15 15.16 68,137 -0.09(-0.62%)
Dec 07, 2020 14.77 15.41 14.77 15.26 114,123 +0.48(+3.26%)
Dec 04, 2020 14.84 15.02 14.77 14.78 83,665 -0.15(-1.01%)
Dec 03, 2020 15.02 15.05 14.79 14.93 57,039 -0.06(-0.38%)
Dec 02, 2020 14.95 15.02 14.70 14.99 75,418 +0.09(+0.64%)
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.