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
)
12.29
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 10, 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 29, 2024
8.170
8.280
8.140
8.180
118,708
+0.17(+2.12%)
Feb 28, 2024
8.100
8.148
8.010
8.010
98,771
-0.17(-2.13%)
Feb 27, 2024
8.250
8.250
8.120
8.184
59,688
+0.02(+0.30%)
Feb 26, 2024
8.170
8.205
8.120
8.160
39,941
-0.13(-1.57%)
Feb 23, 2024
8.220
8.320
8.100
8.290
59,499
+0.12(+1.47%)
Feb 22, 2024
8.300
8.330
8.170
8.170
43,371
-0.19(-2.27%)
Feb 21, 2024
8.330
8.360
8.230
8.360
69,420
+0.00(+0.00%)
Feb 20, 2024
8.450
8.482
8.310
8.360
137,169
-0.09(-1.07%)
Feb 16, 2024
8.370
8.540
8.290
8.450
221,476
+0.07(+0.84%)
Feb 15, 2024
8.330
8.470
8.300
8.380
156,095
+0.21(+2.57%)
Feb 14, 2024
8.070
8.200
8.050
8.170
145,886
+0.12(+1.49%)
Feb 13, 2024
8.340
8.340
8.020
8.050
165,286
-0.56(-6.50%)
Feb 12, 2024
8.490
8.653
8.480
8.610
26,409
+0.13(+1.53%)
Feb 09, 2024
8.520
8.550
8.430
8.480
75,753
-0.09(-1.05%)
Feb 08, 2024
8.590
8.610
8.540
8.570
48,676
-0.03(-0.35%)
Feb 07, 2024
8.710
8.720
8.600
8.600
52,783
-0.14(-1.60%)
Feb 06, 2024
8.620
8.790
8.610
8.740
28,300
+0.16(+1.86%)
Feb 05, 2024
8.700
8.850
8.560
8.580
228,540
-0.25(-2.83%)
Feb 02, 2024
8.930
8.930
8.730
8.830
41,286
-0.24(-2.65%)
Feb 01, 2024
8.870
9.130
8.870
9.070
55,649
+0.23(+2.60%)
Jan 31, 2024
8.930
9.090
8.800
8.840
187,825
-0.12(-1.34%)
Jan 30, 2024
9.070
9.070
8.910
8.960
168,282
-0.08(-0.88%)
Jan 29, 2024
8.950
9.095
8.882
9.040
56,070
+0.09(+1.01%)
Jan 26, 2024
9.020
9.020
8.900
8.950
63,651
-0.02(-0.22%)
Jan 25, 2024
8.990
9.000
8.870
8.970
38,764
+0.12(+1.36%)
Jan 24, 2024
9.060
9.100
8.800
8.850
58,682
-0.12(-1.34%)
Jan 23, 2024
8.900
9.000
8.840
8.970
52,483
+0.15(+1.70%)
Jan 22, 2024
8.740
8.920
8.740
8.820
75,782
-0.02(-0.23%)
Jan 19, 2024
8.800
8.890
8.690
8.840
189,924
+0.04(+0.45%)
Jan 18, 2024
8.910
8.910
8.720
8.800
45,930
-0.08(-0.90%)
Jan 17, 2024
9.140
9.160
8.840
8.880
127,718
-0.33(-3.58%)
Jan 16, 2024
9.455
9.475
9.210
9.210
95,644
-0.39(-4.06%)
Jan 12, 2024
9.460
9.770
9.460
9.600
75,805
+0.30(+3.23%)
Jan 11, 2024
9.480
9.500
9.161
9.300
137,813
-0.17(-1.80%)
Jan 10, 2024
9.470
9.530
9.380
9.470
40,993
-0.03(-0.32%)
Jan 09, 2024
9.630
9.700
9.500
9.500
37,197
-0.13(-1.35%)
Jan 08, 2024
9.550
9.700
9.550
9.630
58,037
-0.02(-0.21%)
Jan 05, 2024
9.620
9.884
9.610
9.650
49,667
+0.01(+0.10%)
Jan 04, 2024
9.600
9.700
9.570
9.640
49,659
-0.01(-0.10%)
Jan 03, 2024
9.860
9.860
9.620
9.650
67,651
-0.37(-3.69%)
Jan 02, 2024
10.14
10.24
9.960
10.02
126,187
-0.16(-1.57%)
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%)
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
.