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
)
12.00
-0.29 (-2.36%)
Streaming Delayed Price
Updated: 2:19 PM EDT, May 13, 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 (%)
Feb 28, 2019
9.360
9.360
9.115
9.210
15,467
-0.05(-0.54%)
Feb 27, 2019
9.300
9.407
9.200
9.260
28,072
-0.14(-1.49%)
Feb 26, 2019
9.570
9.630
9.350
9.400
40,488
-0.18(-1.88%)
Feb 25, 2019
9.620
9.700
9.550
9.580
80,436
-0.03(-0.31%)
Feb 22, 2019
9.490
9.670
9.390
9.610
41,700
+0.16(+1.69%)
Feb 21, 2019
9.340
9.476
9.290
9.450
57,874
-0.09(-0.94%)
Feb 20, 2019
9.600
9.700
9.450
9.540
81,962
+0.15(+1.60%)
Feb 19, 2019
9.200
9.470
9.170
9.390
44,818
+0.30(+3.30%)
Feb 15, 2019
9.100
9.100
9.000
9.090
12,700
+0.09(+1.00%)
Feb 14, 2019
9.000
9.069
8.945
9.000
14,506
+0.06(+0.64%)
Feb 13, 2019
8.790
8.960
8.790
8.943
7,382
+0.01(+0.15%)
Feb 12, 2019
9.110
9.110
8.813
8.930
54,766
-0.09(-0.94%)
Feb 11, 2019
9.060
9.070
8.960
9.015
12,444
-0.08(-0.93%)
Feb 08, 2019
9.050
9.110
9.020
9.100
33,100
+0.06(+0.72%)
Feb 07, 2019
9.160
9.160
9.000
9.035
14,843
-0.10(-1.04%)
Feb 06, 2019
9.050
9.150
9.050
9.130
14,754
+0.03(+0.33%)
Feb 05, 2019
9.091
9.118
9.020
9.100
22,231
+0.00(+0.01%)
Feb 04, 2019
8.920
9.105
8.920
9.099
26,189
-0.00(-0.01%)
Feb 01, 2019
9.140
9.170
8.880
9.100
57,800
-0.04(-0.40%)
Jan 31, 2019
8.980
9.170
8.950
9.136
41,302
+0.18(+2.05%)
Jan 30, 2019
8.860
8.990
8.722
8.953
41,252
+0.17(+1.97%)
Jan 29, 2019
8.530
8.812
8.510
8.780
75,370
+0.25(+2.93%)
Jan 28, 2019
8.410
8.530
8.410
8.530
15,102
+0.02(+0.24%)
Jan 25, 2019
8.340
8.520
8.310
8.510
29,100
+0.22(+2.65%)
Jan 24, 2019
8.200
8.306
8.181
8.290
12,809
+0.09(+1.15%)
Jan 23, 2019
8.060
8.282
8.060
8.196
171,248
-0.00(-0.05%)
Jan 22, 2019
8.140
8.220
8.070
8.200
14,167
+0.02(+0.24%)
Jan 18, 2019
8.250
8.280
8.150
8.180
36,900
-0.13(-1.56%)
Jan 17, 2019
8.430
8.434
8.300
8.310
86,050
-0.10(-1.19%)
Jan 16, 2019
8.440
8.489
8.340
8.410
12,924
+0.06(+0.72%)
Jan 15, 2019
8.560
8.680
8.330
8.350
45,175
-0.26(-3.02%)
Jan 14, 2019
8.780
8.780
8.600
8.610
37,975
-0.11(-1.26%)
Jan 11, 2019
8.830
8.880
8.710
8.720
24,500
-0.05(-0.57%)
Jan 10, 2019
8.850
8.990
8.700
8.770
49,707
-0.05(-0.57%)
Jan 09, 2019
8.620
8.870
8.590
8.820
27,586
+0.14(+1.61%)
Jan 08, 2019
8.650
8.730
8.550
8.680
236,166
+0.00(+0.06%)
Jan 07, 2019
8.880
8.880
8.610
8.675
84,281
-0.02(-0.29%)
Jan 04, 2019
8.690
8.815
8.600
8.700
42,900
+0.01(+0.12%)
Jan 03, 2019
8.430
8.690
8.360
8.690
123,737
+0.28(+3.27%)
Jan 02, 2019
8.260
8.500
8.250
8.415
36,950
+0.07(+0.90%)
Dec 31, 2018
8.200
8.370
8.200
8.340
55,500
+0.08(+0.97%)
Dec 28, 2018
8.200
8.340
8.160
8.260
48,800
-0.02(-0.24%)
Dec 27, 2018
8.500
8.500
7.900
8.280
96,417
+0.07(+0.85%)
Dec 26, 2018
8.290
8.629
8.090
8.210
94,095
+0.03(+0.37%)
Dec 24, 2018
8.140
8.375
8.130
8.180
62,200
+0.04(+0.49%)
Dec 21, 2018
8.490
8.490
8.020
8.140
134,800
-0.17(-2.05%)
Dec 20, 2018
8.420
8.428
8.082
8.310
92,547
+0.25(+3.10%)
Dec 19, 2018
8.390
8.440
7.970
8.060
25,325
-0.26(-3.12%)
Dec 18, 2018
8.200
8.360
8.071
8.320
29,973
+0.14(+1.71%)
Dec 17, 2018
8.060
8.230
8.020
8.180
62,282
+0.22(+2.76%)
Dec 14, 2018
7.770
8.070
7.740
7.960
31,800
+0.15(+1.92%)
Dec 13, 2018
7.880
7.880
7.725
7.810
16,111
-0.04(-0.51%)
Dec 12, 2018
7.720
7.880
7.720
7.850
14,613
+0.21(+2.75%)
Dec 11, 2018
7.800
7.840
7.616
7.640
38,048
-0.08(-1.04%)
Dec 10, 2018
7.830
7.900
7.670
7.720
32,851
-0.11(-1.40%)
Dec 07, 2018
7.670
7.850
7.600
7.830
52,300
+0.28(+3.71%)
Dec 06, 2018
7.670
7.670
7.530
7.550
40,836
-0.04(-0.46%)
Dec 04, 2018
7.632
7.662
7.560
7.585
31,900
-0.03(-0.33%)
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
.