Ishares Global Silver Miners Fund (NY: SLVP )

12.88 -0.34 (-2.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 10.76 10.79 10.75 10.79 1,614 +0.17(+1.60%)
Sep 26, 2013 10.83 10.83 10.62 10.62 9,411 -0.22(-2.04%)
Sep 25, 2013 10.77 11.05 10.72 10.85 8,313 +0.13(+1.19%)
Sep 24, 2013 10.49 10.85 10.49 10.72 5,546 -0.02(-0.16%)
Sep 23, 2013 10.93 11.09 10.73 10.73 12,440 -0.43(-3.88%)
Sep 20, 2013 11.40 11.40 11.17 11.17 2,610 -0.49(-4.19%)
Sep 19, 2013 11.85 11.85 11.47 11.66 19,922 -0.13(-1.12%)
Sep 18, 2013 10.71 11.81 10.54 11.79 52,704 +1.05(+9.73%)
Sep 17, 2013 10.73 10.78 10.70 10.74 6,913 -0.05(-0.47%)
Sep 16, 2013 10.87 10.88 10.76 10.79 116,923 -0.23(-2.11%)
Sep 13, 2013 10.96 11.08 10.96 11.03 4,472 +0.07(+0.63%)
Sep 12, 2013 11.29 11.29 10.96 10.96 15,326 -0.53(-4.64%)
Sep 11, 2013 11.47 11.61 11.40 11.49 6,589 +0.03(+0.22%)
Sep 10, 2013 11.70 11.71 11.32 11.47 25,302 -0.33(-2.81%)
Sep 09, 2013 12.06 12.06 11.73 11.80 9,764 -0.10(-0.86%)
Sep 06, 2013 11.98 12.11 11.80 11.90 4,841 +0.05(+0.43%)
Sep 05, 2013 12.18 12.18 11.81 11.85 17,001 -0.30(-2.45%)
Sep 04, 2013 11.97 12.15 11.97 12.15 17,665 +0.08(+0.70%)
Sep 03, 2013 12.08 12.44 12.06 12.06 16,709 -0.08(-0.63%)
Aug 30, 2013 12.05 12.21 11.91 12.14 4,072 +0.07(+0.56%)
Aug 29, 2013 11.90 12.32 11.87 12.07 22,140 -0.21(-1.73%)
Aug 28, 2013 12.46 12.70 12.28 12.28 12,787 -0.10(-0.82%)
Aug 27, 2013 13.07 13.17 12.32 12.38 41,887 -0.43(-3.38%)
Aug 26, 2013 12.63 12.98 12.63 12.82 26,703 +0.24(+1.89%)
Aug 23, 2013 12.54 12.66 12.54 12.58 7,648 +0.26(+2.09%)
Aug 22, 2013 12.27 12.49 12.17 12.32 10,048 +0.16(+1.31%)
Aug 21, 2013 12.45 12.45 12.12 12.16 18,982 -0.29(-2.32%)
Aug 20, 2013 12.24 12.55 12.21 12.45 25,106 +0.27(+2.23%)
Aug 19, 2013 12.66 12.72 12.18 12.18 16,274 -0.31(-2.52%)
Aug 16, 2013 12.80 12.94 12.35 12.49 54,022 -0.01(-0.07%)
Aug 15, 2013 12.16 12.56 11.86 12.50 39,896 +0.46(+3.81%)
Aug 14, 2013 11.60 14.35 11.60 12.04 79,692 +0.53(+4.58%)
Aug 13, 2013 11.77 11.77 11.43 11.52 10,777 +0.05(+0.44%)
Aug 12, 2013 11.15 11.56 11.15 11.47 10,937 +0.50(+4.57%)
Aug 09, 2013 10.49 10.96 10.49 10.96 12,213 +0.49(+4.72%)
Aug 08, 2013 10.47 10.56 10.47 10.47 3,977 +0.40(+3.96%)
Aug 07, 2013 10.09 10.09 9.774 10.07 12,577 +0.14(+1.46%)
Aug 06, 2013 10.46 10.46 9.927 9.927 10,632 -0.57(-5.43%)
Aug 05, 2013 10.56 10.62 10.50 10.50 1,050 -0.06(-0.54%)
Aug 02, 2013 10.59 10.65 10.46 10.55 11,599 -0.02(-0.22%)
Aug 01, 2013 11.06 11.06 10.56 10.58 14,462 -0.26(-2.40%)
Jul 31, 2013 10.75 10.84 10.45 10.84 4,349 -0.01(-0.08%)
Jul 30, 2013 10.96 11.08 10.77 10.85 1,353 -0.32(-2.89%)
Jul 29, 2013 10.78 11.17 10.78 11.17 1,090 +0.25(+2.26%)
Jul 26, 2013 11.04 11.13 10.77 10.92 5,068 -0.07(-0.62%)
Jul 25, 2013 11.05 11.06 10.99 10.99 1,529 +0.07(+0.62%)
Jul 24, 2013 11.43 11.43 10.72 10.92 11,003 -0.37(-3.31%)
Jul 23, 2013 11.37 11.37 10.98 11.30 20,992 +0.35(+3.18%)
Jul 22, 2013 10.73 10.95 10.63 10.95 8,667 +0.74(+7.28%)
Jul 19, 2013 10.30 10.34 10.15 10.20 4,019 +0.06(+0.61%)
Jul 18, 2013 10.29 10.30 10.09 10.14 5,682 -0.10(-0.97%)
Jul 17, 2013 10.51 10.57 10.03 10.24 6,391 -0.04(-0.41%)
Jul 16, 2013 9.842 10.28 9.842 10.28 3,764 +0.32(+3.24%)
Jul 15, 2013 10.36 10.36 9.817 9.961 15,672 +0.03(+0.26%)
Jul 12, 2013 10.00 10.00 9.927 9.936 11,501 -0.17(-1.64%)
Jul 11, 2013 9.902 10.10 9.902 10.10 5,173 +0.62(+6.59%)
Jul 10, 2013 9.528 9.528 9.477 9.477 470 -0.09(-0.98%)
Jul 09, 2013 9.630 9.570 9.486 9.570 2,193 +0.20(+2.09%)
Jul 08, 2013 9.239 9.519 9.239 9.375 5,087 +0.05(+0.56%)
Jul 05, 2013 9.162 9.528 9.162 9.322 4,706 -0.34(-3.53%)
Jul 03, 2013 9.579 9.664 9.341 9.664 2,343 +0.07(+0.71%)
Jul 02, 2013 9.859 9.859 9.562 9.596 2,629 -0.37(-3.74%)
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.