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
)
13.19
+0.74 (+5.94%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 31, 2015
7.915
7.915
7.752
7.793
7,473
-0.17(-2.10%)
Mar 30, 2015
8.021
8.021
7.921
7.960
3,925
-0.12(-1.51%)
Mar 27, 2015
8.147
8.147
8.000
8.082
3,981
-0.10(-1.26%)
Mar 26, 2015
8.387
8.464
8.185
8.185
3,327
-0.09(-1.06%)
Mar 25, 2015
8.484
8.484
8.273
8.273
11,093
-0.09(-1.09%)
Mar 24, 2015
8.349
8.445
8.349
8.364
7,805
+0.01(+0.06%)
Mar 23, 2015
8.320
8.378
8.127
8.358
15,562
+0.10(+1.17%)
Mar 20, 2015
8.021
8.349
8.021
8.262
26,721
+0.26(+3.22%)
Mar 19, 2015
7.954
8.204
7.954
8.004
13,052
+0.07(+0.88%)
Mar 18, 2015
7.588
7.935
7.588
7.935
18,035
+0.33(+4.30%)
Mar 17, 2015
7.684
7.696
7.559
7.607
12,402
-0.11(-1.37%)
Mar 16, 2015
7.713
7.795
7.665
7.713
7,984
-0.02(-0.25%)
Mar 13, 2015
7.704
7.761
7.627
7.733
7,793
+0.02(+0.25%)
Mar 12, 2015
7.704
7.781
7.672
7.713
7,914
+0.02(+0.25%)
Mar 11, 2015
7.550
7.713
7.386
7.694
46,062
+0.20(+2.70%)
Mar 10, 2015
7.704
7.727
7.415
7.492
47,047
-0.24(-3.16%)
Mar 09, 2015
8.079
8.079
7.707
7.736
52,122
-0.26(-3.20%)
Mar 06, 2015
8.281
8.320
7.943
7.993
134,428
-0.44(-5.25%)
Mar 05, 2015
8.609
8.609
8.426
8.435
10,282
+0.00(+0.00%)
Mar 04, 2015
8.705
8.744
8.378
8.435
39,264
-0.31(-3.52%)
Mar 03, 2015
8.869
8.869
8.869
8.744
5,943
-0.15(-1.73%)
Mar 02, 2015
9.071
9.071
8.811
8.898
20,309
-0.12(-1.28%)
Feb 27, 2015
8.926
9.023
8.907
9.013
3,188
+0.12(+1.30%)
Feb 26, 2015
8.855
8.917
8.839
8.898
11,275
+0.09(+0.98%)
Feb 25, 2015
8.792
8.926
8.792
8.811
3,574
+0.03(+0.33%)
Feb 24, 2015
8.686
8.782
8.667
8.782
6,593
+0.10(+1.11%)
Feb 23, 2015
8.715
8.797
8.667
8.686
13,331
-0.10(-1.10%)
Feb 20, 2015
9.033
9.033
8.782
8.782
8,974
-0.28(-3.08%)
Feb 19, 2015
9.196
9.196
9.017
9.061
3,094
-0.05(-0.53%)
Feb 18, 2015
9.004
9.110
9.004
9.110
7,371
+0.03(+0.32%)
Feb 17, 2015
9.283
9.283
9.067
9.081
11,713
-0.32(-3.38%)
Feb 13, 2015
9.302
9.398
9.398
9.398
14,746
+0.17(+1.88%)
Feb 12, 2015
9.158
9.235
9.119
9.225
7,549
+0.20(+2.24%)
Feb 11, 2015
9.129
9.129
8.975
9.023
22,749
-0.12(-1.26%)
Feb 10, 2015
9.321
9.321
8.907
9.138
15,942
-0.28(-2.97%)
Feb 09, 2015
9.398
9.426
9.360
9.418
9,600
+0.14(+1.56%)
Feb 06, 2015
9.408
9.408
9.187
9.273
8,287
-0.23(-2.43%)
Feb 05, 2015
9.610
9.610
9.437
9.504
13,054
+0.00(+0.00%)
Feb 04, 2015
9.398
9.533
9.331
9.504
5,519
+0.12(+1.23%)
Feb 03, 2015
9.581
9.581
9.219
9.389
9,298
-0.17(-1.81%)
Feb 02, 2015
9.244
9.562
9.215
9.562
7,135
+0.27(+2.87%)
Jan 30, 2015
9.119
9.302
8.907
9.295
13,744
+0.13(+1.40%)
Jan 29, 2015
9.302
9.302
8.878
9.167
20,318
-0.19(-2.06%)
Jan 28, 2015
9.764
9.764
9.360
9.360
8,758
-0.44(-4.52%)
Jan 27, 2015
9.475
9.808
9.475
9.803
21,368
+0.34(+3.56%)
Jan 26, 2015
9.398
9.514
9.273
9.466
8,528
+0.02(+0.21%)
Jan 23, 2015
9.630
9.630
9.389
9.446
16,153
-0.25(-2.63%)
Jan 22, 2015
9.793
9.851
9.639
9.701
16,766
+0.07(+0.75%)
Jan 21, 2015
9.774
9.870
9.554
9.630
38,961
-0.20(-2.06%)
Jan 20, 2015
9.668
9.841
9.620
9.832
39,022
+0.40(+4.29%)
Jan 16, 2015
9.273
9.562
9.110
9.427
36,063
+0.39(+4.26%)
Jan 15, 2015
9.225
9.389
8.975
9.042
35,791
+0.15(+1.73%)
Jan 14, 2015
9.302
9.302
8.821
8.888
53,957
-0.31(-3.35%)
Jan 13, 2015
9.601
9.601
9.148
9.196
101,540
-0.19(-2.05%)
Jan 12, 2015
9.148
9.476
9.138
9.389
34,154
+0.42(+4.73%)
Jan 09, 2015
9.100
9.148
8.965
8.965
14,617
+0.00(+0.00%)
Jan 08, 2015
9.015
9.042
8.878
8.965
5,459
-0.10(-1.06%)
Jan 07, 2015
9.061
9.138
8.930
9.061
7,759
-0.08(-0.84%)
Jan 06, 2015
8.830
9.148
8.811
9.138
30,117
+0.50(+5.80%)
Jan 05, 2015
8.503
8.694
8.474
8.638
4,638
+0.10(+1.13%)
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
.