Global Silver Miners Ishares MSCI ETF (NY: SLVP )

12.67 USD -0.01 (-0.08%)
Streaming Delayed Price Updated: 1:18 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 12.93 12.93 12.60 12.68 242,177 -0.23(-1.78%)
Sep 22, 2021 12.99 13.18 12.85 12.91 90,957 +0.04(+0.31%)
Sep 21, 2021 13.02 13.21 12.81 12.87 87,630 -0.01(-0.08%)
Sep 20, 2021 12.91 12.98 12.68 12.88 161,311 -0.20(-1.53%)
Sep 17, 2021 13.01 13.11 12.92 13.08 156,727 -0.08(-0.61%)
Sep 16, 2021 13.54 13.54 12.96 13.16 186,060 -0.65(-4.71%)
Sep 15, 2021 13.67 14.00 13.67 13.81 98,750 -0.02(-0.14%)
Sep 14, 2021 13.84 14.00 13.68 13.83 52,614 +0.00(+0.00%)
Sep 13, 2021 13.47 13.95 13.37 13.83 119,809 +0.41(+3.06%)
Sep 10, 2021 13.58 13.75 13.41 13.42 216,699 -0.21(-1.54%)
Sep 09, 2021 13.93 13.93 13.50 13.63 69,211 -0.15(-1.09%)
Sep 08, 2021 13.79 13.87 13.60 13.78 39,531 -0.03(-0.18%)
Sep 07, 2021 14.09 14.17 13.80 13.80 79,811 -0.54(-3.80%)
Sep 03, 2021 14.18 14.48 14.18 14.35 243,605 +0.50(+3.61%)
Sep 02, 2021 13.90 13.90 13.75 13.85 170,715 +0.05(+0.36%)
Sep 01, 2021 14.01 14.06 13.78 13.80 49,867 -0.13(-0.93%)
Aug 31, 2021 13.76 13.94 13.68 13.93 77,225 +0.20(+1.46%)
Aug 30, 2021 14.00 14.01 13.61 13.73 57,952 -0.17(-1.22%)
Aug 27, 2021 13.19 13.95 13.17 13.90 87,814 +0.64(+4.83%)
Aug 26, 2021 13.17 13.45 13.17 13.26 68,592 -0.10(-0.75%)
Aug 25, 2021 13.48 13.48 13.17 13.36 83,034 -0.19(-1.40%)
Aug 24, 2021 13.56 13.67 13.41 13.55 41,468 +0.10(+0.74%)
Aug 23, 2021 13.01 13.54 13.01 13.45 153,928 +0.69(+5.41%)
Aug 20, 2021 12.64 12.94 12.64 12.76 173,460 -0.03(-0.23%)
Aug 19, 2021 12.95 13.05 12.69 12.79 139,162 -0.33(-2.52%)
Aug 18, 2021 13.46 13.46 12.91 13.12 150,793 -0.25(-1.87%)
Aug 17, 2021 13.55 13.66 13.25 13.37 151,822 -0.33(-2.41%)
Aug 16, 2021 13.84 13.88 13.58 13.70 131,656 -0.14(-1.01%)
Aug 13, 2021 13.77 13.93 13.68 13.84 82,618 +0.29(+2.14%)
Aug 12, 2021 13.83 13.83 13.40 13.55 684,217 -0.36(-2.59%)
Aug 11, 2021 13.52 13.97 13.52 13.91 207,412 +0.49(+3.65%)
Aug 10, 2021 13.50 13.66 13.38 13.42 1,067,504 -0.15(-1.11%)
Aug 09, 2021 13.89 13.98 13.51 13.57 270,878 -0.58(-4.10%)
Aug 06, 2021 14.02 14.23 13.87 14.15 261,579 -0.31(-2.14%)
Aug 05, 2021 14.59 14.63 14.28 14.46 108,644 -0.02(-0.14%)
Aug 04, 2021 14.85 15.07 14.48 14.48 85,152 -0.23(-1.56%)
Aug 03, 2021 14.56 14.74 14.50 14.71 102,124 +0.10(+0.68%)
Aug 02, 2021 14.77 14.77 14.58 14.61 113,877 -0.16(-1.08%)
Jul 30, 2021 14.80 14.94 14.60 14.77 70,126 -0.12(-0.81%)
Jul 29, 2021 14.90 15.09 14.78 14.89 118,338 +0.34(+2.34%)
Jul 28, 2021 14.20 14.56 14.11 14.55 68,850 +0.36(+2.54%)
Jul 27, 2021 14.32 14.34 13.97 14.19 114,385 -0.08(-0.56%)
Jul 26, 2021 14.07 14.40 14.01 14.27 80,649 +0.20(+1.42%)
Jul 23, 2021 14.09 14.12 13.91 14.07 108,707 -0.10(-0.71%)
Jul 22, 2021 14.23 14.27 13.92 14.17 160,040 -0.10(-0.70%)
Jul 21, 2021 13.76 14.30 13.76 14.27 105,353 +0.43(+3.11%)
Jul 20, 2021 13.99 14.14 13.72 13.84 159,686 -0.05(-0.36%)
Jul 19, 2021 14.23 14.27 13.75 13.89 439,885 -0.52(-3.61%)
Jul 16, 2021 15.04 15.04 14.37 14.41 272,768 -0.63(-4.19%)
Jul 15, 2021 15.13 15.16 14.86 15.04 128,399 +0.01(+0.07%)
Jul 14, 2021 15.28 15.33 15.00 15.03 186,262 +0.04(+0.27%)
Jul 13, 2021 14.95 15.29 14.89 14.99 103,258 +0.16(+1.08%)
Jul 12, 2021 15.05 15.15 14.81 14.83 73,334 -0.35(-2.31%)
Jul 09, 2021 14.81 15.21 14.80 15.18 77,223 +0.39(+2.64%)
Jul 08, 2021 15.11 15.30 14.64 14.79 301,364 -0.47(-3.08%)
Jul 07, 2021 15.50 15.50 15.12 15.26 63,893 -0.09(-0.59%)
Jul 06, 2021 15.63 15.80 15.23 15.35 68,939 -0.15(-0.97%)
Jul 02, 2021 15.49 15.60 15.31 15.50 51,711 +0.17(+1.11%)
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.