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 (%)
Apr 30, 2019
8.420
8.510
8.420
8.455
9,244
+0.06(+0.75%)
Apr 29, 2019
8.450
8.470
8.341
8.392
21,528
-0.14(-1.59%)
Apr 26, 2019
8.420
8.567
8.388
8.528
16,400
+0.21(+2.50%)
Apr 25, 2019
8.410
8.431
8.220
8.320
21,891
+0.04(+0.48%)
Apr 24, 2019
8.220
8.400
8.220
8.280
20,305
+0.06(+0.69%)
Apr 23, 2019
8.300
8.330
8.060
8.223
37,171
-0.10(-1.16%)
Apr 22, 2019
8.430
8.555
8.320
8.320
29,999
-0.13(-1.54%)
Apr 18, 2019
8.730
8.730
8.393
8.450
79,800
-0.06(-0.71%)
Apr 17, 2019
8.630
8.807
8.430
8.510
61,714
-0.18(-2.07%)
Apr 16, 2019
8.730
8.846
8.660
8.690
37,385
-0.16(-1.75%)
Apr 15, 2019
8.740
8.846
8.740
8.845
14,216
+0.10(+1.09%)
Apr 12, 2019
8.860
8.955
8.750
8.750
52,800
-0.11(-1.24%)
Apr 11, 2019
9.000
9.046
8.858
8.860
33,733
-0.26(-2.85%)
Apr 10, 2019
9.230
9.230
9.110
9.120
15,005
-0.03(-0.33%)
Apr 09, 2019
9.170
9.190
9.130
9.150
14,895
-0.03(-0.32%)
Apr 08, 2019
9.190
9.206
9.090
9.180
20,064
+0.09(+0.99%)
Apr 05, 2019
9.040
9.117
9.030
9.090
13,200
+0.05(+0.59%)
Apr 04, 2019
8.810
9.070
8.810
9.036
15,771
+0.08(+0.91%)
Apr 03, 2019
9.020
9.090
8.850
8.955
43,089
-0.01(-0.15%)
Apr 02, 2019
8.850
9.030
8.804
8.968
59,399
+0.04(+0.43%)
Apr 01, 2019
9.270
9.270
8.900
8.930
95,972
-0.22(-2.40%)
Mar 29, 2019
9.400
9.400
9.150
9.150
19,500
-0.10(-1.13%)
Mar 28, 2019
9.440
9.440
9.200
9.255
27,881
-0.28(-2.89%)
Mar 27, 2019
9.500
9.585
9.500
9.530
7,551
-0.04(-0.37%)
Mar 26, 2019
9.560
9.591
9.500
9.565
22,913
+0.00(+0.05%)
Mar 25, 2019
9.490
9.600
9.410
9.560
42,076
+0.15(+1.59%)
Mar 22, 2019
9.390
9.440
9.358
9.410
22,700
+0.06(+0.64%)
Mar 21, 2019
9.220
9.390
9.210
9.350
19,189
+0.10(+1.08%)
Mar 20, 2019
9.070
9.290
8.910
9.250
92,998
+0.11(+1.26%)
Mar 19, 2019
9.100
9.185
9.090
9.135
16,430
+0.07(+0.72%)
Mar 18, 2019
9.150
9.239
8.990
9.070
80,558
-0.11(-1.14%)
Mar 15, 2019
9.060
9.230
9.060
9.175
15,900
+0.10(+1.05%)
Mar 14, 2019
9.180
9.180
9.050
9.080
29,267
-0.15(-1.63%)
Mar 13, 2019
9.310
9.310
9.160
9.230
17,675
+0.14(+1.54%)
Mar 12, 2019
9.160
9.240
9.053
9.090
29,454
+0.10(+1.11%)
Mar 11, 2019
9.060
9.060
8.850
8.990
63,970
+0.01(+0.11%)
Mar 08, 2019
8.940
9.010
8.840
8.980
38,100
+0.20(+2.28%)
Mar 07, 2019
8.720
8.805
8.670
8.780
34,408
+0.09(+1.03%)
Mar 06, 2019
8.980
8.980
8.690
8.690
28,214
-0.25(-2.80%)
Mar 05, 2019
8.960
8.980
8.860
8.940
19,313
+0.11(+1.25%)
Mar 04, 2019
8.920
8.920
8.730
8.830
59,450
-0.02(-0.23%)
Mar 01, 2019
9.000
9.130
8.850
8.850
74,300
-0.36(-3.91%)
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%)
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
.