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 (%)
Sep 30, 2014 8.909 8.909 8.616 8.629 24,954 -0.33(-3.69%)
Sep 29, 2014 9.253 9.253 8.848 8.960 9,061 -0.05(-0.57%)
Sep 26, 2014 9.133 9.133 8.952 9.012 6,533 -0.09(-0.95%)
Sep 25, 2014 8.952 9.115 8.831 9.098 17,139 -0.01(-0.09%)
Sep 24, 2014 9.090 9.193 8.986 9.107 11,506 -0.13(-1.40%)
Sep 23, 2014 9.072 9.236 9.072 9.236 9,255 +0.16(+1.81%)
Sep 22, 2014 9.305 9.305 8.943 9.072 41,047 -0.28(-3.04%)
Sep 19, 2014 9.564 9.572 9.298 9.357 22,934 -0.28(-2.86%)
Sep 18, 2014 9.607 9.769 9.546 9.632 20,137 -0.01(-0.09%)
Sep 17, 2014 9.874 9.994 9.628 9.641 19,081 -0.33(-3.28%)
Sep 16, 2014 9.986 10.30 9.564 9.968 26,299 +0.09(+0.94%)
Sep 15, 2014 9.900 10.07 9.749 9.875 7,735 +0.12(+1.25%)
Sep 12, 2014 10.01 10.01 9.744 9.753 14,683 -0.22(-2.16%)
Sep 11, 2014 9.891 9.994 9.798 9.968 12,846 -0.07(-0.69%)
Sep 10, 2014 10.13 10.13 10.13 10.04 8,621 -0.05(-0.51%)
Sep 09, 2014 9.951 10.09 9.908 10.09 11,297 +0.14(+1.39%)
Sep 08, 2014 10.11 10.11 9.951 9.951 28,697 -0.34(-3.35%)
Sep 05, 2014 10.24 10.24 10.20 10.30 20,908 -0.03(-0.25%)
Sep 04, 2014 10.67 10.70 10.19 10.32 46,672 -0.44(-4.08%)
Sep 03, 2014 11.02 11.02 10.68 10.76 13,428 -0.07(-0.64%)
Sep 02, 2014 10.99 10.99 10.73 10.83 27,145 -0.22(-1.95%)
Aug 29, 2014 11.03 11.05 11.05 11.05 22,052 +0.08(+0.72%)
Aug 28, 2014 11.02 11.09 10.86 10.97 32,021 +0.04(+0.39%)
Aug 27, 2014 11.00 11.08 10.87 10.92 27,613 +0.01(+0.08%)
Aug 26, 2014 10.95 10.95 10.82 10.92 30,350 +0.14(+1.28%)
Aug 25, 2014 11.01 11.01 10.77 10.78 129,744 -0.24(-2.19%)
Aug 22, 2014 10.97 11.05 10.80 11.02 119,783 +0.15(+1.35%)
Aug 21, 2014 10.99 10.99 10.81 10.87 45,162 -0.21(-1.87%)
Aug 20, 2014 11.13 11.13 11.03 11.08 7,248 +0.09(+0.85%)
Aug 19, 2014 11.13 11.15 10.95 10.99 6,983 -0.11(-1.00%)
Aug 18, 2014 11.16 11.26 11.07 11.10 12,848 -0.06(-0.54%)
Aug 15, 2014 11.26 11.29 10.99 11.16 10,485 -0.05(-0.46%)
Aug 14, 2014 11.60 11.60 11.15 11.21 16,626 -0.33(-2.84%)
Aug 13, 2014 11.52 11.52 11.43 11.54 4,909 +0.02(+0.15%)
Aug 12, 2014 11.62 11.67 11.52 11.52 9,749 +0.01(+0.07%)
Aug 11, 2014 11.42 11.54 11.34 11.51 11,931 +0.17(+1.52%)
Aug 08, 2014 11.33 11.43 11.19 11.34 8,077 +0.10(+0.85%)
Aug 07, 2014 11.36 11.36 11.11 11.24 14,696 -0.00(-0.01%)
Aug 06, 2014 11.09 11.24 11.09 11.24 7,081 +0.34(+3.14%)
Aug 05, 2014 10.80 10.90 10.68 10.90 22,639 +0.04(+0.34%)
Aug 04, 2014 11.02 11.02 10.86 10.86 3,765 -0.01(-0.08%)
Aug 01, 2014 10.80 11.10 10.80 10.87 24,767 -0.16(-1.41%)
Jul 31, 2014 11.04 11.04 10.89 11.03 3,288 -0.26(-2.29%)
Jul 30, 2014 11.38 11.38 11.07 11.29 3,311 +0.11(+0.99%)
Jul 29, 2014 11.10 11.37 11.09 11.18 6,596 -0.18(-1.55%)
Jul 28, 2014 11.21 11.35 11.15 11.35 4,975 +0.13(+1.20%)
Jul 25, 2014 11.06 11.50 11.06 11.22 2,856 +0.25(+2.28%)
Jul 24, 2014 11.30 11.30 10.94 10.97 10,857 -0.23(-2.08%)
Jul 23, 2014 11.57 11.61 11.17 11.20 5,926 -0.06(-0.51%)
Jul 22, 2014 11.38 11.38 11.20 11.26 1,608 -0.10(-0.90%)
Jul 21, 2014 11.38 11.42 11.17 11.36 3,071 +0.04(+0.34%)
Jul 18, 2014 10.99 11.32 10.99 11.32 11,114 +0.12(+1.08%)
Jul 17, 2014 11.11 11.20 10.99 11.20 9,356 +0.24(+2.20%)
Jul 16, 2014 11.16 11.35 10.84 10.96 47,606 -0.24(-2.15%)
Jul 15, 2014 11.47 11.82 10.92 11.20 9,993 -0.20(-1.74%)
Jul 14, 2014 11.50 11.50 11.29 11.40 34,391 -0.12(-1.05%)
Jul 11, 2014 11.72 11.72 11.29 11.52 11,991 -0.20(-1.69%)
Jul 10, 2014 11.71 12.06 11.63 11.72 35,993 +0.06(+0.52%)
Jul 09, 2014 11.42 11.67 11.39 11.66 14,402 +0.46(+4.08%)
Jul 08, 2014 11.30 11.30 11.14 11.20 6,542 -0.08(-0.69%)
Jul 07, 2014 11.27 11.33 11.27 11.28 12,373 -0.02(-0.15%)
Jul 03, 2014 11.35 11.30 11.30 11.30 2,553 -0.05(-0.46%)
Jul 02, 2014 11.24 11.44 11.11 11.35 16,063 -0.28(-2.44%)
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.