Ishares Global Silver Miners Fund (NY: SLVP )

13.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 13.08 13.43 12.84 13.04 62,197 +0.01(+0.08%)
Nov 29, 2021 13.09 13.09 12.78 13.03 132,694 -0.04(-0.30%)
Nov 26, 2021 13.29 13.29 12.79 13.07 94,165 -0.34(-2.55%)
Nov 24, 2021 13.23 13.48 13.23 13.41 78,798 +0.03(+0.22%)
Nov 23, 2021 13.23 13.52 13.16 13.38 159,870 -0.25(-1.86%)
Nov 22, 2021 13.67 13.80 13.23 13.63 130,569 -0.33(-2.38%)
Nov 19, 2021 14.23 14.38 13.95 13.97 127,322 -0.31(-2.19%)
Nov 18, 2021 14.43 14.29 14.24 14.28 68,508 -0.21(-1.42%)
Nov 17, 2021 14.49 14.76 14.43 14.48 76,821 +0.05(+0.34%)
Nov 16, 2021 14.70 14.77 14.40 14.43 146,058 -0.24(-1.67%)
Nov 15, 2021 14.77 14.82 14.50 14.68 150,560 -0.05(-0.33%)
Nov 12, 2021 14.74 14.85 14.52 14.73 103,892 -0.04(-0.26%)
Nov 11, 2021 14.76 14.86 14.56 14.77 169,371 +0.40(+2.79%)
Nov 10, 2021 14.43 14.37 342,072 +0.15(+1.03%)
Nov 09, 2021 14.16 14.25 13.82 14.22 97,720 +0.12(+0.83%)
Nov 08, 2021 14.00 14.17 13.95 14.10 142,495 +0.15(+1.05%)
Nov 05, 2021 13.60 13.97 13.50 13.96 88,713 +0.46(+3.41%)
Nov 04, 2021 13.76 14.00 13.50 13.50 83,227 -0.20(-1.43%)
Nov 03, 2021 13.21 13.70 13.20 13.69 102,645 +0.23(+1.74%)
Nov 02, 2021 13.47 13.59 13.27 13.46 77,858 -0.10(-0.72%)
Nov 01, 2021 13.41 13.67 13.39 13.55 105,405 +0.17(+1.24%)
Oct 29, 2021 13.65 13.65 13.34 13.39 341,286 -0.40(-2.91%)
Oct 28, 2021 14.00 14.02 13.75 13.79 183,237 -0.21(-1.47%)
Oct 27, 2021 13.91 14.13 13.84 13.99 195,200 -0.03(-0.21%)
Oct 26, 2021 14.03 14.02 161,117 -0.03(-0.21%)
Oct 25, 2021 13.94 14.16 13.79 14.05 141,591 +0.32(+2.36%)
Oct 22, 2021 13.81 14.13 13.63 13.73 115,500 +0.16(+1.21%)
Oct 21, 2021 13.59 13.67 13.44 13.56 122,687 -0.03(-0.22%)
Oct 20, 2021 13.55 13.71 13.26 13.59 176,473 +0.27(+2.06%)
Oct 19, 2021 13.41 13.58 13.19 13.32 151,627 +0.25(+1.95%)
Oct 18, 2021 13.20 13.29 13.07 13.07 78,425 -0.23(-1.76%)
Oct 15, 2021 13.18 13.50 12.99 13.30 150,926 -0.12(-0.87%)
Oct 14, 2021 13.32 13.42 13.23 13.42 80,998 +0.31(+2.39%)
Oct 13, 2021 12.68 13.23 12.68 13.10 282,486 +0.51(+4.04%)
Oct 12, 2021 12.50 12.64 12.30 12.60 44,792 +0.19(+1.50%)
Oct 11, 2021 12.47 12.65 12.38 12.41 94,630 +0.01(+0.08%)
Oct 08, 2021 12.71 12.79 12.39 12.40 67,895 +0.06(+0.48%)
Oct 07, 2021 12.25 12.52 12.23 12.34 139,976 +0.13(+1.04%)
Oct 06, 2021 11.86 12.26 11.86 12.21 83,403 +0.19(+1.54%)
Oct 05, 2021 12.03 12.03 11.70 12.03 101,677 +0.00(+0.00%)
Oct 04, 2021 11.93 12.21 11.89 12.03 212,338 -0.02(-0.16%)
Oct 01, 2021 12.19 12.19 11.92 12.05 80,617 -0.01(-0.05%)
Sep 30, 2021 11.99 12.30 11.90 12.05 83,629 +0.25(+2.12%)
Sep 29, 2021 12.14 12.22 11.79 11.80 281,230 -0.47(-3.82%)
Sep 28, 2021 12.27 12.33 12.08 12.27 268,529 -0.05(-0.40%)
Sep 27, 2021 12.31 12.63 12.31 12.32 60,287 +0.01(+0.08%)
Sep 24, 2021 12.31 12.47 12.25 12.31 66,739 -0.09(-0.71%)
Sep 23, 2021 12.64 12.64 12.32 12.40 247,637 -0.22(-1.78%)
Sep 22, 2021 12.70 12.89 12.57 12.63 93,007 +0.04(+0.31%)
Sep 21, 2021 12.73 12.91 12.53 12.59 89,605 -0.01(-0.08%)
Sep 20, 2021 12.63 12.69 12.40 12.60 164,948 -0.20(-1.53%)
Sep 17, 2021 12.72 12.82 12.64 12.79 160,260 -0.08(-0.61%)
Sep 16, 2021 13.24 13.24 12.67 12.87 190,255 -0.64(-4.71%)
Sep 15, 2021 13.37 13.69 13.37 13.51 100,976 -0.02(-0.14%)
Sep 14, 2021 13.53 13.69 13.38 13.53 53,800 +0.00(+0.00%)
Sep 13, 2021 13.17 13.64 13.07 13.53 122,510 +0.40(+3.05%)
Sep 10, 2021 13.28 13.45 13.11 13.12 221,585 -0.21(-1.54%)
Sep 09, 2021 13.62 13.62 13.20 13.33 70,771 -0.15(-1.09%)
Sep 08, 2021 13.49 13.56 13.30 13.48 40,422 -0.02(-0.18%)
Sep 07, 2021 13.78 13.86 13.49 13.50 81,610 -0.53(-3.80%)
Sep 03, 2021 13.87 14.16 13.87 14.03 249,097 +0.49(+3.61%)
Sep 02, 2021 13.59 13.59 13.45 13.54 174,564 +0.05(+0.36%)
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.