Ishares Global Silver Miners Fund (NY: SLVP )

13.20 +0.32 (+2.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 17.10 17.50 17.04 17.44 115,874 +0.09(+0.50%)
May 27, 2021 17.23 17.39 16.90 17.35 139,099 +0.11(+0.62%)
May 26, 2021 17.34 17.47 17.16 17.24 121,964 +0.01(+0.06%)
May 25, 2021 17.15 17.33 16.85 17.23 117,474 +0.03(+0.17%)
May 24, 2021 17.18 17.28 17.11 17.20 909,507 +0.19(+1.14%)
May 21, 2021 17.16 17.30 16.83 17.01 156,528 +0.03(+0.17%)
May 20, 2021 16.87 17.20 16.60 16.98 150,489 +0.16(+0.92%)
May 19, 2021 16.85 17.16 16.72 16.83 199,296 -0.31(-1.81%)
May 18, 2021 17.22 17.22 16.78 17.14 265,681 +0.06(+0.34%)
May 17, 2021 16.07 17.18 15.97 17.08 356,929 +1.17(+7.37%)
May 14, 2021 15.62 15.92 15.52 15.91 83,669 +0.53(+3.47%)
May 13, 2021 15.75 15.75 15.22 15.37 200,317 -0.47(-3.00%)
May 12, 2021 16.42 16.49 15.77 15.85 247,618 -0.53(-3.25%)
May 11, 2021 15.80 16.38 15.75 16.38 215,981 +0.24(+1.50%)
May 10, 2021 16.61 16.72 16.10 16.14 319,999 -0.15(-0.89%)
May 07, 2021 16.40 16.40 16.03 16.28 167,627 +0.14(+0.84%)
May 06, 2021 15.42 16.27 15.42 16.15 260,762 +0.81(+5.31%)
May 05, 2021 15.33 15.41 15.14 15.33 105,413 +0.05(+0.32%)
May 04, 2021 15.64 15.80 15.15 15.29 159,729 -0.30(-1.93%)
May 03, 2021 15.06 15.62 14.98 15.59 285,844 +0.85(+5.79%)
Apr 30, 2021 15.01 15.04 14.68 14.73 227,492 -0.38(-2.50%)
Apr 29, 2021 15.51 15.60 14.86 15.11 301,274 -0.45(-2.87%)
Apr 28, 2021 15.18 15.59 15.12 15.56 121,665 +0.23(+1.49%)
Apr 27, 2021 15.61 15.66 15.30 15.33 169,475 -0.26(-1.65%)
Apr 26, 2021 15.76 15.88 15.50 15.59 315,171 -0.21(-1.35%)
Apr 23, 2021 15.99 16.05 15.65 15.80 108,535 -0.05(-0.31%)
Apr 22, 2021 16.11 16.11 15.72 15.85 356,055 -0.41(-2.50%)
Apr 21, 2021 15.72 16.25 15.72 16.25 257,857 +0.60(+3.84%)
Apr 20, 2021 15.52 15.73 15.47 15.65 90,212 -0.02(-0.12%)
Apr 19, 2021 15.93 15.98 15.50 15.67 123,121 -0.17(-1.10%)
Apr 16, 2021 16.11 16.11 15.70 15.85 118,337 -0.10(-0.61%)
Apr 15, 2021 15.27 16.02 15.27 15.94 348,348 +0.77(+5.04%)
Apr 14, 2021 15.44 15.45 15.15 15.18 119,986 -0.31(-2.00%)
Apr 13, 2021 15.29 15.59 15.29 15.49 153,047 +0.38(+2.50%)
Apr 12, 2021 15.46 15.46 15.04 15.11 295,326 -0.38(-2.44%)
Apr 09, 2021 15.44 15.58 15.24 15.49 157,748 -0.17(-1.11%)
Apr 08, 2021 15.20 15.69 15.20 15.66 194,976 +0.62(+4.12%)
Apr 07, 2021 15.30 15.30 14.98 15.04 362,529 -0.26(-1.71%)
Apr 06, 2021 15.00 15.44 14.96 15.30 180,902 +0.47(+3.14%)
Apr 05, 2021 15.05 15.05 14.70 14.84 147,476 -0.04(-0.26%)
Apr 01, 2021 14.46 14.88 14.44 14.88 158,367 +0.57(+4.00%)
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%)
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.