Ishares Global Silver Miners Fund (NY: SLVP )

13.41 +0.21 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 8.905 8.905 8.612 8.626 24,963 -0.33(-3.69%)
Sep 29, 2014 9.250 9.250 8.845 8.957 9,064 -0.05(-0.57%)
Sep 26, 2014 9.129 9.129 8.948 9.009 6,535 -0.09(-0.95%)
Sep 25, 2014 8.948 9.112 8.828 9.095 17,146 -0.01(-0.09%)
Sep 24, 2014 9.086 9.189 8.983 9.103 11,511 -0.13(-1.40%)
Sep 23, 2014 9.069 9.233 9.069 9.233 9,258 +0.16(+1.81%)
Sep 22, 2014 9.301 9.301 8.940 9.069 41,063 -0.28(-3.04%)
Sep 19, 2014 9.560 9.568 9.294 9.353 22,943 -0.28(-2.86%)
Sep 18, 2014 9.603 9.765 9.543 9.629 20,145 -0.01(-0.09%)
Sep 17, 2014 9.870 9.990 9.624 9.638 19,088 -0.33(-3.28%)
Sep 16, 2014 9.982 10.29 9.560 9.965 26,309 +0.09(+0.94%)
Sep 15, 2014 9.896 10.07 9.745 9.872 7,738 +0.12(+1.25%)
Sep 12, 2014 10.01 10.01 9.741 9.749 14,689 -0.22(-2.16%)
Sep 11, 2014 9.887 9.990 9.794 9.965 12,851 -0.07(-0.69%)
Sep 10, 2014 10.13 10.13 10.13 10.03 8,624 -0.05(-0.51%)
Sep 09, 2014 9.947 10.09 9.904 10.09 11,302 +0.14(+1.39%)
Sep 08, 2014 10.10 10.10 9.947 9.947 28,708 -0.34(-3.35%)
Sep 05, 2014 10.23 10.23 10.20 10.29 20,916 -0.03(-0.25%)
Sep 04, 2014 10.66 10.70 10.19 10.32 46,690 -0.44(-4.08%)
Sep 03, 2014 11.02 11.02 10.68 10.76 13,434 -0.07(-0.64%)
Sep 02, 2014 10.98 10.98 10.72 10.83 27,156 -0.22(-1.95%)
Aug 29, 2014 11.02 11.04 11.04 11.04 22,061 +0.08(+0.72%)
Aug 28, 2014 11.02 11.08 10.85 10.96 32,033 +0.04(+0.39%)
Aug 27, 2014 11.00 11.08 10.87 10.92 27,623 +0.01(+0.08%)
Aug 26, 2014 10.95 10.95 10.82 10.91 30,361 +0.14(+1.28%)
Aug 25, 2014 11.01 11.01 10.77 10.77 129,794 -0.24(-2.19%)
Aug 22, 2014 10.96 11.04 10.79 11.02 119,830 +0.15(+1.35%)
Aug 21, 2014 10.99 10.99 10.81 10.87 45,179 -0.21(-1.87%)
Aug 20, 2014 11.13 11.13 11.02 11.08 7,251 +0.09(+0.86%)
Aug 19, 2014 11.13 11.14 10.95 10.98 6,986 -0.11(-1.00%)
Aug 18, 2014 11.15 11.26 11.07 11.09 12,853 -0.06(-0.54%)
Aug 15, 2014 11.26 11.28 10.98 11.15 10,489 -0.05(-0.46%)
Aug 14, 2014 11.59 11.59 11.14 11.20 16,632 -0.33(-2.84%)
Aug 13, 2014 11.51 11.51 11.43 11.53 4,911 +0.02(+0.15%)
Aug 12, 2014 11.62 11.66 11.51 11.51 9,753 +0.01(+0.07%)
Aug 11, 2014 11.41 11.53 11.33 11.51 11,936 +0.17(+1.52%)
Aug 08, 2014 11.33 11.43 11.19 11.33 8,080 +0.10(+0.85%)
Aug 07, 2014 11.35 11.35 11.11 11.24 14,701 -0.00(-0.01%)
Aug 06, 2014 11.08 11.24 11.08 11.24 7,083 +0.34(+3.14%)
Aug 05, 2014 10.79 10.90 10.68 10.90 22,648 +0.04(+0.33%)
Aug 04, 2014 11.02 11.02 10.86 10.86 3,766 -0.01(-0.08%)
Aug 01, 2014 10.79 11.09 10.79 10.87 24,776 -0.15(-1.41%)
Jul 31, 2014 11.03 11.03 10.89 11.02 3,289 -0.26(-2.29%)
Jul 30, 2014 11.38 11.38 11.07 11.28 3,312 +0.11(+0.99%)
Jul 29, 2014 11.09 11.37 11.08 11.17 6,598 -0.18(-1.55%)
Jul 28, 2014 11.20 11.35 11.15 11.35 4,977 +0.13(+1.20%)
Jul 25, 2014 11.05 11.49 11.05 11.21 2,857 +0.25(+2.28%)
Jul 24, 2014 11.30 11.30 10.94 10.96 10,862 -0.23(-2.08%)
Jul 23, 2014 11.57 11.60 11.17 11.20 5,928 -0.06(-0.50%)
Jul 22, 2014 11.38 11.38 11.20 11.25 1,609 -0.10(-0.90%)
Jul 21, 2014 11.38 11.41 11.17 11.36 3,072 +0.04(+0.34%)
Jul 18, 2014 10.99 11.32 10.99 11.32 11,118 +0.12(+1.08%)
Jul 17, 2014 11.11 11.20 10.98 11.20 9,359 +0.24(+2.20%)
Jul 16, 2014 11.15 11.34 10.83 10.96 47,625 -0.24(-2.15%)
Jul 15, 2014 11.46 11.82 10.92 11.20 9,997 -0.20(-1.74%)
Jul 14, 2014 11.50 11.50 11.28 11.39 34,404 -0.12(-1.05%)
Jul 11, 2014 11.71 11.71 11.28 11.51 11,996 -0.20(-1.69%)
Jul 10, 2014 11.70 12.06 11.63 11.71 36,007 +0.06(+0.52%)
Jul 09, 2014 11.42 11.67 11.39 11.65 14,408 +0.46(+4.08%)
Jul 08, 2014 11.29 11.29 11.14 11.20 6,545 -0.08(-0.69%)
Jul 07, 2014 11.27 11.33 11.27 11.27 12,378 -0.02(-0.15%)
Jul 03, 2014 11.34 11.29 11.29 11.29 2,554 -0.05(-0.46%)
Jul 02, 2014 11.24 11.43 11.10 11.34 16,069 -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.