Ishares Global Silver Miners Fund (NY: SLVP )

12.88 -0.34 (-2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.92 14.40 13.84 14.31 113,141 +0.39(+2.79%)
Mar 30, 2021 14.05 14.15 13.76 13.92 193,921 -0.44(-3.04%)
Mar 29, 2021 14.53 14.62 14.04 14.35 190,481 -0.21(-1.46%)
Mar 26, 2021 14.37 14.61 14.36 14.57 101,417 +0.18(+1.28%)
Mar 25, 2021 14.27 14.50 14.17 14.38 223,049 -0.02(-0.13%)
Mar 24, 2021 14.73 14.80 14.39 14.40 159,700 -0.18(-1.26%)
Mar 23, 2021 15.22 15.22 14.59 14.59 234,580 -0.78(-5.05%)
Mar 22, 2021 15.38 15.56 15.28 15.36 161,396 -0.20(-1.31%)
Mar 19, 2021 15.65 15.65 15.42 15.57 94,298 +0.04(+0.25%)
Mar 18, 2021 15.76 15.93 15.47 15.53 427,963 -0.40(-2.50%)
Mar 17, 2021 15.47 16.00 15.19 15.93 322,014 +0.45(+2.88%)
Mar 16, 2021 15.67 15.67 15.39 15.48 95,840 -0.15(-0.93%)
Mar 15, 2021 15.43 15.68 15.26 15.62 155,796 +0.45(+2.94%)
Mar 12, 2021 14.90 15.27 14.68 15.18 249,467 +0.07(+0.45%)
Mar 11, 2021 15.02 15.21 14.88 15.11 212,521 +0.27(+1.83%)
Mar 10, 2021 14.91 14.99 14.65 14.84 142,809 +0.15(+0.99%)
Mar 09, 2021 14.83 15.01 14.60 14.69 264,419 +0.53(+3.76%)
Mar 08, 2021 14.62 14.62 14.10 14.16 246,037 -0.27(-1.85%)
Mar 05, 2021 14.34 14.46 13.79 14.43 420,318 +0.12(+0.85%)
Mar 04, 2021 14.66 14.93 14.03 14.31 701,553 -0.36(-2.45%)
Mar 03, 2021 14.83 14.91 14.46 14.66 421,955 -0.53(-3.51%)
Mar 02, 2021 14.86 15.40 14.81 15.20 258,878 +0.39(+2.62%)
Mar 01, 2021 15.60 15.67 14.71 14.81 473,999 -0.48(-3.17%)
Feb 26, 2021 15.86 15.86 14.90 15.29 498,109 -0.76(-4.71%)
Feb 25, 2021 16.72 16.86 16.00 16.05 571,403 -0.80(-4.77%)
Feb 24, 2021 16.09 16.91 15.96 16.86 365,544 +0.51(+3.14%)
Feb 23, 2021 16.30 16.34 15.73 16.34 491,237 -0.16(-1.00%)
Feb 22, 2021 15.78 16.59 15.55 16.51 581,725 +1.06(+6.84%)
Feb 19, 2021 15.47 15.61 15.32 15.45 230,793 +0.18(+1.21%)
Feb 18, 2021 15.49 15.59 15.13 15.27 217,587 -0.29(-1.87%)
Feb 17, 2021 15.70 15.71 15.31 15.56 224,854 -0.25(-1.59%)
Feb 16, 2021 15.99 16.10 15.69 15.81 340,153 -0.13(-0.79%)
Feb 12, 2021 15.78 16.13 15.41 15.93 172,295 +0.14(+0.86%)
Feb 11, 2021 16.05 16.19 15.66 15.80 190,695 -0.25(-1.54%)
Feb 10, 2021 16.25 16.34 15.93 16.05 191,947 -0.19(-1.16%)
Feb 09, 2021 16.26 16.38 16.01 16.24 478,005 -0.03(-0.18%)
Feb 08, 2021 16.36 16.37 16.08 16.26 282,839 +0.38(+2.38%)
Feb 05, 2021 15.75 15.89 15.51 15.89 264,427 +0.42(+2.69%)
Feb 04, 2021 15.32 15.48 14.93 15.47 412,521 -0.19(-1.24%)
Feb 03, 2021 16.05 16.07 15.61 15.66 435,558 -0.13(-0.80%)
Feb 02, 2021 16.50 16.60 15.70 15.79 878,365 -1.93(-10.89%)
Feb 01, 2021 18.52 18.90 17.12 17.72 3,129,149 +1.94(+12.29%)
Jan 29, 2021 16.38 16.47 15.70 15.78 568,678 +0.35(+2.26%)
Jan 28, 2021 15.51 15.93 14.93 15.43 739,838 +1.19(+8.37%)
Jan 27, 2021 14.93 14.97 14.15 14.24 329,173 -0.84(-5.59%)
Jan 26, 2021 15.09 15.21 15.02 15.08 160,738 +0.01(+0.06%)
Jan 25, 2021 15.55 15.55 14.91 15.07 310,594 -0.22(-1.46%)
Jan 22, 2021 15.09 15.43 14.96 15.29 218,722 -0.26(-1.68%)
Jan 21, 2021 15.89 15.90 15.33 15.56 246,040 -0.16(-1.05%)
Jan 20, 2021 15.15 15.84 15.03 15.72 163,640 +0.67(+4.44%)
Jan 19, 2021 15.19 15.19 14.94 15.05 304,475 +0.06(+0.39%)
Jan 15, 2021 15.65 15.70 14.95 14.99 363,161 -0.85(-5.38%)
Jan 14, 2021 15.85 16.09 15.77 15.85 251,833 -0.02(-0.12%)
Jan 13, 2021 16.39 16.45 15.84 15.87 309,568 -0.48(-2.96%)
Jan 12, 2021 16.37 16.37 15.99 16.35 219,227 +0.05(+0.30%)
Jan 11, 2021 16.43 16.55 16.28 16.30 303,045 -0.39(-2.32%)
Jan 08, 2021 17.59 17.64 16.42 16.69 1,014,480 -1.18(-6.62%)
Jan 07, 2021 18.10 18.13 17.67 17.87 280,590 -0.11(-0.59%)
Jan 06, 2021 17.82 18.06 17.50 17.98 317,145 +0.05(+0.27%)
Jan 05, 2021 18.04 18.10 17.50 17.93 285,842 +0.12(+0.65%)
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.