Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ishares Global Silver Miners Fund
(NY:
SLVP
)
12.87
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2023
10.16
10.26
10.15
10.18
124,463
-0.17(-1.64%)
Dec 28, 2023
10.49
10.63
10.34
10.35
49,544
-0.23(-2.17%)
Dec 27, 2023
10.54
10.64
10.48
10.58
113,508
+0.12(+1.15%)
Dec 26, 2023
10.41
10.47
10.33
10.46
136,745
+0.03(+0.29%)
Dec 22, 2023
10.44
10.72
10.38
10.43
185,750
+0.11(+1.07%)
Dec 21, 2023
10.17
10.34
10.17
10.32
73,503
+0.22(+2.18%)
Dec 20, 2023
10.28
10.39
10.10
10.10
135,192
-0.29(-2.79%)
Dec 19, 2023
10.08
10.49
10.08
10.39
65,871
+0.28(+2.77%)
Dec 18, 2023
10.33
10.33
10.02
10.11
88,947
-0.10(-0.98%)
Dec 15, 2023
10.30
10.30
10.14
10.21
80,065
-0.06(-0.58%)
Dec 14, 2023
10.37
10.54
10.21
10.27
68,651
+0.15(+1.48%)
Dec 13, 2023
9.460
10.15
9.460
10.12
100,794
+0.60(+6.30%)
Dec 12, 2023
9.840
9.840
9.460
9.520
73,961
-0.22(-2.26%)
Dec 11, 2023
9.650
9.780
9.510
9.740
45,536
-0.04(-0.41%)
Dec 08, 2023
9.750
9.950
9.660
9.780
63,690
-0.18(-1.81%)
Dec 07, 2023
10.00
10.00
9.900
9.960
59,426
-0.05(-0.50%)
Dec 06, 2023
10.11
10.18
10.00
10.01
46,367
-0.04(-0.40%)
Dec 05, 2023
10.21
10.21
9.910
10.05
138,615
-0.20(-1.95%)
Dec 04, 2023
10.37
10.37
10.16
10.25
93,506
-0.22(-2.10%)
Dec 01, 2023
10.08
10.49
10.08
10.47
113,135
+0.27(+2.65%)
Nov 30, 2023
10.11
10.20
9.985
10.20
95,621
+0.05(+0.49%)
Nov 29, 2023
10.12
10.15
10.03
10.15
44,028
+0.10(+1.00%)
Nov 28, 2023
9.760
10.07
9.760
10.05
81,697
+0.29(+2.97%)
Nov 27, 2023
9.730
9.810
9.600
9.760
94,089
+0.23(+2.41%)
Nov 24, 2023
9.380
9.594
9.370
9.530
35,841
+0.19(+2.03%)
Nov 22, 2023
9.450
9.490
9.340
9.340
66,153
-0.12(-1.27%)
Nov 21, 2023
9.420
9.570
9.420
9.460
83,653
+0.24(+2.60%)
Nov 20, 2023
9.265
9.265
9.158
9.220
36,218
-0.04(-0.43%)
Nov 17, 2023
9.270
9.330
9.170
9.260
35,914
+0.03(+0.33%)
Nov 16, 2023
9.040
9.400
9.040
9.230
98,853
+0.19(+2.16%)
Nov 15, 2023
9.080
9.080
8.890
9.035
87,724
+0.10(+1.06%)
Nov 14, 2023
8.530
8.990
8.530
8.940
58,933
+0.53(+6.30%)
Nov 13, 2023
8.420
8.550
8.367
8.410
34,762
-0.01(-0.12%)
Nov 10, 2023
8.570
8.570
8.370
8.420
101,655
-0.13(-1.52%)
Nov 09, 2023
8.610
8.860
8.543
8.550
59,533
-0.08(-0.93%)
Nov 08, 2023
9.000
9.000
8.550
8.630
73,206
-0.26(-2.92%)
Nov 07, 2023
9.050
9.050
8.720
8.890
113,775
-0.21(-2.31%)
Nov 06, 2023
9.250
9.250
9.090
9.100
36,655
-0.11(-1.19%)
Nov 03, 2023
8.820
9.290
8.820
9.210
44,662
+0.51(+5.86%)
Nov 02, 2023
8.800
8.800
8.570
8.700
53,396
+0.01(+0.12%)
Nov 01, 2023
8.640
8.760
8.560
8.690
40,060
-0.01(-0.11%)
Oct 31, 2023
8.790
8.970
8.630
8.700
76,921
-0.23(-2.58%)
Oct 30, 2023
9.110
9.240
8.890
8.930
53,035
-0.04(-0.45%)
Oct 27, 2023
8.790
8.970
8.720
8.970
58,492
+0.16(+1.82%)
Oct 26, 2023
8.890
8.890
8.650
8.810
56,674
-0.04(-0.45%)
Oct 25, 2023
8.960
9.050
8.830
8.850
23,231
-0.12(-1.34%)
Oct 24, 2023
8.840
9.030
8.840
8.970
22,018
-0.01(-0.11%)
Oct 23, 2023
9.110
9.110
8.770
8.980
30,196
-0.15(-1.64%)
Oct 20, 2023
9.160
9.370
9.090
9.130
78,741
+0.04(+0.44%)
Oct 19, 2023
9.100
9.120
8.800
9.090
59,605
-0.02(-0.22%)
Oct 18, 2023
9.280
9.400
9.050
9.110
66,622
-0.05(-0.55%)
Oct 17, 2023
9.020
9.180
8.945
9.160
44,056
+0.21(+2.35%)
Oct 16, 2023
8.850
9.000
8.820
8.950
235,336
+0.04(+0.45%)
Oct 13, 2023
8.600
8.980
8.600
8.910
53,501
+0.48(+5.69%)
Oct 12, 2023
8.770
8.770
8.366
8.430
49,936
-0.32(-3.66%)
Oct 11, 2023
8.710
8.750
8.570
8.750
25,158
+0.16(+1.86%)
Oct 10, 2023
8.610
8.610
8.500
8.590
269,879
+0.09(+1.06%)
Oct 09, 2023
8.470
8.590
8.450
8.500
117,256
+0.13(+1.55%)
Oct 06, 2023
8.160
8.435
8.151
8.370
77,942
+0.17(+2.07%)
Oct 05, 2023
8.160
8.200
8.100
8.200
137,590
+0.05(+0.63%)
Oct 04, 2023
8.210
8.210
8.040
8.148
99,084
-0.11(-1.35%)
Oct 03, 2023
8.190
8.290
8.110
8.260
45,931
+0.06(+0.73%)
Oct 02, 2023
8.570
8.570
8.167
8.200
106,620
-0.37(-4.32%)
Sep 29, 2023
8.650
8.870
8.510
8.570
84,624
-0.01(-0.12%)
Sep 28, 2023
8.500
8.590
8.440
8.580
26,293
+0.04(+0.47%)
Sep 27, 2023
8.660
8.662
8.420
8.540
175,910
-0.12(-1.39%)
Sep 26, 2023
8.900
8.920
8.660
8.660
85,667
-0.31(-3.46%)
Sep 25, 2023
9.120
8.990
8.922
8.970
68,622
-0.10(-1.10%)
Sep 22, 2023
9.130
9.310
9.070
9.070
36,383
-0.07(-0.77%)
Sep 21, 2023
9.240
9.250
9.110
9.140
40,178
-0.24(-2.56%)
Sep 20, 2023
9.320
9.550
9.320
9.380
40,089
+0.03(+0.32%)
Sep 19, 2023
9.630
9.630
9.340
9.350
23,954
-0.20(-2.09%)
Sep 18, 2023
9.500
9.600
9.445
9.550
20,852
-0.01(-0.10%)
Sep 15, 2023
9.520
9.640
9.480
9.560
52,200
+0.25(+2.70%)
Sep 14, 2023
9.180
9.400
9.160
9.308
31,606
+0.17(+1.84%)
Sep 13, 2023
9.220
9.220
9.100
9.140
22,741
-0.02(-0.22%)
Sep 12, 2023
9.140
9.330
9.140
9.160
53,366
+0.00(+0.00%)
Sep 11, 2023
9.250
9.300
9.140
9.160
96,050
+0.07(+0.78%)
Sep 08, 2023
9.180
9.250
9.060
9.089
190,700
+0.03(+0.32%)
Sep 07, 2023
9.080
9.120
9.051
9.060
30,811
-0.06(-0.66%)
Sep 06, 2023
9.130
9.240
9.090
9.120
71,846
-0.11(-1.19%)
Sep 05, 2023
9.410
9.470
9.200
9.230
56,213
-0.32(-3.34%)
Sep 01, 2023
9.780
9.850
9.540
9.549
39,791
-0.15(-1.59%)
Aug 31, 2023
9.730
9.816
9.650
9.704
24,287
-0.13(-1.29%)
Aug 30, 2023
10.00
10.01
9.780
9.830
37,935
-0.04(-0.41%)
Aug 29, 2023
9.660
9.870
9.593
9.870
47,326
+0.22(+2.29%)
Aug 28, 2023
9.350
9.700
9.350
9.649
39,943
+0.26(+2.82%)
Aug 25, 2023
9.520
9.550
9.290
9.385
38,284
-0.12(-1.27%)
Aug 24, 2023
9.520
9.660
9.410
9.505
30,588
-0.09(-0.93%)
Aug 23, 2023
9.230
9.669
9.230
9.595
64,458
+0.38(+4.07%)
Aug 22, 2023
9.090
9.220
9.030
9.220
41,052
+0.10(+1.10%)
Aug 21, 2023
9.110
9.180
9.030
9.120
47,996
-0.07(-0.76%)
Aug 18, 2023
9.140
9.200
9.088
9.190
33,299
+0.02(+0.22%)
Aug 17, 2023
9.290
9.290
9.094
9.170
35,580
+0.03(+0.33%)
Aug 16, 2023
9.340
9.340
9.140
9.140
73,462
-0.14(-1.51%)
Aug 15, 2023
9.410
9.457
9.260
9.280
43,657
-0.21(-2.24%)
Aug 14, 2023
9.630
9.630
9.390
9.493
44,344
-0.12(-1.26%)
Aug 11, 2023
9.510
9.630
9.510
9.614
40,772
+0.19(+2.06%)
Aug 10, 2023
9.410
9.607
9.382
9.420
34,494
+0.00(+0.00%)
Aug 09, 2023
9.540
9.540
9.400
9.420
41,733
-0.15(-1.57%)
Aug 08, 2023
9.570
9.596
9.420
9.570
51,404
-0.03(-0.31%)
Aug 07, 2023
9.750
9.750
9.589
9.600
42,022
-0.08(-0.83%)
Aug 04, 2023
9.570
9.820
9.570
9.680
49,244
+0.10(+1.04%)
Aug 03, 2023
9.680
9.690
9.510
9.580
65,462
-0.10(-1.03%)
Aug 02, 2023
9.990
10.00
9.640
9.680
56,973
-0.34(-3.39%)
Aug 01, 2023
10.22
10.22
10.01
10.02
72,391
-0.45(-4.30%)
Jul 31, 2023
10.08
10.56
10.08
10.47
118,149
+0.40(+3.97%)
Jul 28, 2023
9.970
10.14
9.955
10.07
102,784
+0.13(+1.31%)
Jul 27, 2023
10.33
10.34
9.940
9.940
82,809
-0.57(-5.42%)
Jul 26, 2023
10.45
10.52
10.36
10.51
32,074
+0.06(+0.57%)
Jul 25, 2023
10.27
10.49
10.23
10.45
22,189
+0.16(+1.55%)
Jul 24, 2023
10.34
10.44
10.25
10.29
56,246
-0.17(-1.63%)
Jul 21, 2023
10.31
10.47
10.31
10.46
28,559
+0.00(+0.00%)
Jul 20, 2023
10.67
10.78
10.43
10.46
52,686
-0.39(-3.59%)
Jul 19, 2023
10.82
10.85
10.76
10.85
33,609
+0.02(+0.18%)
Jul 18, 2023
10.58
10.88
10.58
10.83
40,111
+0.28(+2.65%)
Jul 17, 2023
10.51
10.56
10.30
10.55
93,083
+0.10(+0.96%)
Jul 14, 2023
10.50
10.57
10.36
10.45
44,658
+0.03(+0.29%)
Jul 13, 2023
10.55
10.55
10.39
10.42
46,090
+0.00(+0.00%)
Jul 12, 2023
9.900
10.42
9.900
10.42
102,440
+0.65(+6.65%)
Jul 11, 2023
9.870
9.900
9.700
9.770
53,521
+0.04(+0.41%)
Jul 10, 2023
9.510
9.740
9.428
9.730
69,724
+0.25(+2.64%)
Jul 07, 2023
9.380
9.585
9.380
9.480
56,150
+0.13(+1.39%)
Jul 06, 2023
9.460
9.480
9.320
9.350
73,505
-0.27(-2.81%)
Jul 05, 2023
9.800
9.820
9.610
9.620
33,238
-0.17(-1.74%)
Jul 03, 2023
9.640
9.850
9.640
9.790
69,386
+0.13(+1.40%)
Jun 30, 2023
9.600
9.660
9.500
9.655
66,717
+0.15(+1.63%)
Jun 29, 2023
9.360
9.510
9.295
9.500
64,923
+0.06(+0.64%)
Jun 28, 2023
9.520
9.520
9.380
9.440
109,628
-0.08(-0.84%)
Jun 27, 2023
9.750
9.750
9.455
9.520
303,712
-0.15(-1.52%)
Jun 26, 2023
9.530
9.699
9.500
9.667
63,992
+0.18(+1.87%)
Jun 23, 2023
9.620
9.675
9.462
9.490
39,168
-0.01(-0.11%)
Jun 22, 2023
9.530
9.586
9.456
9.500
45,002
-0.10(-1.04%)
Jun 21, 2023
9.720
9.720
9.530
9.600
52,435
-0.10(-1.03%)
Jun 20, 2023
10.00
10.00
9.690
9.700
87,673
-0.36(-3.58%)
Jun 16, 2023
9.990
10.20
9.990
10.06
86,969
+0.04(+0.40%)
Jun 15, 2023
9.960
10.03
9.900
10.02
47,266
-1.61(-13.84%)
May 08, 2023
11.56
11.71
11.54
11.63
56,220
-0.01(-0.09%)
May 05, 2023
11.51
11.69
11.28
11.64
195,680
-0.01(-0.09%)
May 04, 2023
11.63
11.85
11.56
11.65
79,175
+0.20(+1.75%)
May 03, 2023
11.54
11.55
11.36
11.45
57,351
-0.05(-0.43%)
May 02, 2023
11.14
11.50
11.03
11.50
68,763
+0.28(+2.50%)
May 01, 2023
11.52
11.61
11.22
11.22
18,998
-0.10(-0.88%)
Apr 28, 2023
11.40
11.45
11.30
11.32
32,726
-0.03(-0.26%)
Apr 27, 2023
11.08
11.35
10.77
11.35
27,329
+0.12(+1.07%)
Apr 26, 2023
11.50
11.50
11.17
11.23
36,174
-0.09(-0.80%)
Apr 25, 2023
11.19
11.32
11.09
11.32
41,178
-0.01(-0.09%)
Apr 24, 2023
11.23
11.37
11.16
11.33
84,425
+0.05(+0.44%)
Apr 21, 2023
11.31
11.40
11.13
11.28
58,325
-0.13(-1.14%)
Apr 20, 2023
11.37
11.60
11.37
11.41
36,016
-0.05(-0.44%)
Apr 19, 2023
11.51
11.60
11.31
11.46
92,712
-0.24(-2.05%)
Apr 18, 2023
11.78
11.91
11.60
11.70
80,557
+0.02(+0.17%)
Apr 17, 2023
12.05
12.05
11.58
11.68
378,848
-0.34(-2.83%)
Apr 14, 2023
12.40
12.40
11.85
12.02
119,978
-0.38(-3.06%)
Apr 13, 2023
12.33
12.53
12.28
12.40
128,362
+0.32(+2.65%)
Apr 12, 2023
12.06
12.23
11.90
12.08
91,414
+0.11(+0.92%)
Apr 11, 2023
11.83
12.10
11.80
11.97
129,950
+0.17(+1.44%)
Apr 10, 2023
11.92
11.92
11.67
11.80
59,509
-0.11(-0.92%)
Apr 06, 2023
11.85
11.93
11.63
11.91
84,218
+0.07(+0.59%)
Apr 05, 2023
12.02
12.07
11.75
11.84
83,108
-0.13(-1.09%)
Apr 04, 2023
11.73
12.02
11.56
11.97
140,278
+0.37(+3.15%)
Apr 03, 2023
11.49
11.75
11.44
11.61
62,622
+0.14(+1.27%)
Mar 31, 2023
11.55
11.69
11.44
11.46
102,540
-0.10(-0.87%)
Mar 30, 2023
11.30
11.56
11.30
11.56
78,119
+0.27(+2.39%)
Mar 29, 2023
11.44
11.44
11.24
11.29
59,632
-0.08(-0.70%)
Mar 28, 2023
11.03
11.39
10.98
11.37
109,875
+0.33(+2.99%)
Mar 27, 2023
10.81
11.04
10.69
11.04
46,621
+0.08(+0.73%)
Mar 24, 2023
10.91
11.09
10.88
10.96
388,175
+0.02(+0.18%)
Mar 23, 2023
10.88
11.06
10.73
10.94
88,892
+0.22(+2.05%)
Mar 22, 2023
10.50
10.85
10.42
10.72
91,143
+0.30(+2.88%)
Mar 21, 2023
10.71
10.76
10.28
10.42
96,946
-0.51(-4.67%)
Mar 20, 2023
10.90
10.97
10.75
10.93
57,951
+0.23(+2.15%)
Mar 17, 2023
10.27
10.85
10.26
10.70
171,263
+0.57(+5.63%)
Mar 16, 2023
10.43
10.43
9.990
10.13
111,202
-0.17(-1.65%)
Mar 15, 2023
10.59
10.59
10.16
10.30
51,039
-0.09(-0.87%)
Mar 14, 2023
10.31
10.39
10.17
10.39
75,441
+0.19(+1.86%)
Mar 13, 2023
10.06
10.30
10.00
10.20
203,923
+0.65(+6.81%)
Mar 10, 2023
9.520
9.880
9.520
9.550
139,929
+0.08(+0.84%)
Mar 09, 2023
9.420
9.660
9.420
9.470
188,019
+0.03(+0.32%)
Mar 08, 2023
9.550
9.670
9.361
9.440
69,140
-0.11(-1.15%)
Mar 07, 2023
9.860
9.900
9.460
9.550
79,540
-0.45(-4.50%)
Mar 06, 2023
10.08
10.27
9.940
10.00
83,782
-0.15(-1.48%)
Mar 03, 2023
10.03
10.17
9.952
10.15
80,821
+0.30(+3.05%)
Mar 02, 2023
9.910
9.910
9.810
9.850
33,499
-0.07(-0.71%)
Mar 01, 2023
9.670
9.980
9.670
9.920
106,069
+0.30(+3.12%)
Feb 28, 2023
9.460
9.720
9.450
9.620
53,692
+0.07(+0.73%)
Feb 27, 2023
9.440
9.636
9.440
9.550
58,306
+0.09(+0.95%)
Feb 24, 2023
9.610
9.610
9.410
9.460
542,795
-0.25(-2.57%)
Feb 23, 2023
9.800
9.845
9.630
9.710
95,543
-0.09(-0.92%)
Feb 22, 2023
9.800
9.850
9.730
9.800
46,421
-0.11(-1.11%)
Feb 21, 2023
9.990
10.10
9.840
9.910
110,096
-0.20(-1.98%)
Feb 17, 2023
10.05
10.12
9.820
10.11
77,220
+0.01(+0.10%)
Feb 16, 2023
9.910
10.16
9.860
10.10
33,493
+0.06(+0.60%)
Feb 15, 2023
10.16
10.16
9.940
10.04
262,582
-0.33(-3.18%)
Feb 14, 2023
10.23
10.41
10.18
10.37
51,537
+0.06(+0.58%)
Feb 13, 2023
10.33
10.47
10.25
10.31
81,520
-0.08(-0.77%)
Feb 10, 2023
10.38
10.54
10.30
10.39
33,903
-0.03(-0.29%)
Feb 09, 2023
10.67
10.83
10.39
10.42
92,219
-0.21(-1.98%)
Feb 08, 2023
10.76
10.76
10.63
10.63
69,011
-0.10(-0.93%)
Feb 07, 2023
10.66
10.79
10.62
10.73
73,771
+0.02(+0.14%)
Feb 06, 2023
10.70
10.83
10.65
10.71
322,169
-0.14(-1.34%)
Feb 03, 2023
11.15
11.15
10.79
10.86
142,124
-0.56(-4.90%)
Feb 02, 2023
11.60
11.80
11.29
11.42
86,415
-0.18(-1.55%)
Feb 01, 2023
11.27
11.69
11.19
11.60
99,058
+0.25(+2.20%)
Jan 31, 2023
11.20
11.46
11.11
11.35
42,814
+0.04(+0.35%)
Jan 30, 2023
11.35
11.50
11.30
11.31
144,542
-0.19(-1.65%)
Jan 27, 2023
11.61
11.68
11.45
11.50
191,788
-0.27(-2.29%)
Jan 26, 2023
11.99
11.99
11.68
11.77
57,613
-0.20(-1.67%)
Jan 25, 2023
11.64
11.99
11.56
11.97
71,346
+0.26(+2.22%)
Jan 24, 2023
11.60
11.76
11.39
11.71
34,949
+0.09(+0.77%)
Jan 23, 2023
11.50
11.66
11.35
11.62
84,079
-0.01(-0.09%)
Jan 20, 2023
11.35
11.69
11.35
11.63
49,390
+0.16(+1.40%)
Jan 19, 2023
11.41
11.58
11.28
11.47
39,762
+0.31(+2.78%)
Jan 18, 2023
11.48
11.73
11.16
11.16
115,190
-0.33(-2.87%)
Jan 17, 2023
11.82
11.82
11.35
11.49
85,558
-0.29(-2.46%)
Jan 13, 2023
11.50
11.89
11.50
11.78
93,926
+0.15(+1.29%)
Jan 12, 2023
11.57
11.74
11.47
11.63
87,099
+0.16(+1.39%)
Jan 11, 2023
11.73
11.73
11.45
11.47
58,381
-0.13(-1.12%)
Jan 10, 2023
11.25
11.60
11.25
11.60
34,457
+0.23(+2.02%)
Jan 09, 2023
11.45
11.61
11.36
11.37
129,486
-0.07(-0.61%)
Jan 06, 2023
11.19
11.50
11.13
11.44
171,184
+0.31(+2.79%)
Jan 05, 2023
11.19
11.19
10.84
11.13
105,817
-0.21(-1.85%)
Jan 04, 2023
10.98
11.40
10.98
11.34
222,914
+0.48(+4.42%)
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
.