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
)
13.03
+0.07 (+0.54%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2024
13.11
13.22
12.82
13.03
85,887
+0.07(+0.54%)
May 30, 2024
13.05
13.19
12.92
12.96
90,109
-0.02(-0.15%)
May 29, 2024
13.15
13.15
12.95
12.98
78,594
-0.27(-2.04%)
May 28, 2024
13.22
13.32
13.00
13.25
152,435
+0.62(+4.91%)
May 24, 2024
12.69
12.87
12.61
12.63
123,498
+0.07(+0.56%)
May 23, 2024
12.87
12.88
12.50
12.56
396,505
-0.31(-2.41%)
May 22, 2024
13.23
13.25
12.80
12.87
149,146
-0.45(-3.38%)
May 21, 2024
13.48
13.48
13.20
13.32
171,899
-0.13(-0.97%)
May 20, 2024
13.41
13.48
13.10
13.45
252,031
+0.26(+1.97%)
May 17, 2024
12.75
13.20
12.59
13.19
542,768
+0.74(+5.94%)
May 16, 2024
12.40
12.60
12.33
12.45
125,665
-0.11(-0.88%)
May 15, 2024
12.51
12.60
12.16
12.56
126,080
+0.31(+2.53%)
May 14, 2024
12.23
12.29
12.10
12.25
51,228
+0.14(+1.16%)
May 13, 2024
12.32
12.33
12.00
12.11
79,018
-0.18(-1.46%)
May 10, 2024
12.53
12.75
12.25
12.29
97,733
-0.08(-0.65%)
May 09, 2024
11.70
12.38
11.70
12.37
202,500
+0.73(+6.27%)
May 08, 2024
11.68
11.77
11.59
11.64
246,136
-0.06(-0.51%)
May 07, 2024
11.70
11.77
11.57
11.70
65,154
+0.02(+0.17%)
May 06, 2024
11.60
11.77
11.59
11.68
103,601
+0.37(+3.27%)
May 03, 2024
11.40
11.43
11.27
11.31
57,322
-0.09(-0.79%)
May 02, 2024
11.41
11.45
11.27
11.40
38,496
+0.07(+0.62%)
May 01, 2024
11.37
11.72
11.31
11.33
54,018
+0.02(+0.18%)
Apr 30, 2024
11.50
11.65
11.26
11.31
81,857
-0.52(-4.40%)
Apr 29, 2024
11.87
11.97
11.78
11.83
84,516
-0.03(-0.25%)
Apr 26, 2024
11.92
11.98
11.70
11.86
234,726
-0.01(-0.08%)
Apr 25, 2024
11.57
11.95
11.40
11.87
229,486
+0.26(+2.24%)
Apr 24, 2024
11.49
11.63
11.40
11.61
282,980
+0.10(+0.87%)
Apr 23, 2024
11.14
11.56
11.12
11.51
584,791
+0.29(+2.58%)
Apr 22, 2024
11.35
11.53
11.10
11.22
671,277
-0.55(-4.67%)
Apr 19, 2024
11.67
11.86
11.67
11.77
160,659
+0.10(+0.86%)
Apr 18, 2024
11.81
11.81
11.60
11.67
118,202
+0.05(+0.43%)
Apr 17, 2024
11.57
11.83
11.46
11.62
156,413
+0.17(+1.48%)
Apr 16, 2024
11.40
11.50
11.21
11.45
896,885
-0.27(-2.30%)
Apr 15, 2024
12.02
12.09
11.53
11.72
203,630
-0.11(-0.93%)
Apr 12, 2024
12.40
12.60
11.72
11.83
441,514
-0.26(-2.15%)
Apr 11, 2024
12.17
12.19
11.78
12.09
586,696
+0.13(+1.09%)
Apr 10, 2024
11.92
12.11
11.51
11.96
232,243
-0.19(-1.56%)
Apr 09, 2024
12.09
12.25
12.02
12.15
338,728
+0.32(+2.70%)
Apr 08, 2024
11.99
12.07
11.63
11.83
1,039,874
+0.09(+0.77%)
Apr 05, 2024
11.34
11.76
11.24
11.74
283,720
+0.46(+4.08%)
Apr 04, 2024
11.38
11.53
11.20
11.28
227,268
-0.10(-0.88%)
Apr 03, 2024
10.78
11.40
10.71
11.38
465,836
+0.71(+6.65%)
Apr 02, 2024
10.42
10.69
10.32
10.67
230,422
+0.25(+2.40%)
Apr 01, 2024
10.39
10.47
10.23
10.42
185,796
+0.26(+2.56%)
Mar 28, 2024
10.00
10.21
9.850
10.16
310,400
+0.28(+2.83%)
Mar 27, 2024
9.580
9.880
9.540
9.880
82,681
+0.39(+4.11%)
Mar 26, 2024
9.680
9.680
9.490
9.490
86,168
-0.03(-0.32%)
Mar 25, 2024
9.500
9.720
9.500
9.520
54,710
+0.03(+0.32%)
Mar 22, 2024
9.500
9.680
9.410
9.490
71,363
-0.12(-1.25%)
Mar 21, 2024
9.820
9.845
9.580
9.610
89,959
-0.03(-0.31%)
Mar 20, 2024
9.200
9.760
9.200
9.640
173,553
+0.43(+4.67%)
Mar 19, 2024
9.420
9.430
9.210
9.210
170,877
-0.33(-3.46%)
Mar 18, 2024
9.610
9.650
9.500
9.540
33,304
-0.11(-1.14%)
Mar 15, 2024
9.430
9.650
9.400
9.650
67,324
+0.17(+1.79%)
Mar 14, 2024
9.530
9.560
9.420
9.480
33,065
-0.05(-0.52%)
Mar 13, 2024
9.275
9.620
9.275
9.530
166,124
+0.23(+2.47%)
Mar 12, 2024
9.320
9.320
9.170
9.300
82,211
-0.07(-0.75%)
Mar 11, 2024
9.100
9.500
9.100
9.370
109,329
+0.28(+3.08%)
Mar 08, 2024
9.210
9.330
9.090
9.090
153,385
-0.06(-0.66%)
Mar 07, 2024
8.990
9.180
8.960
9.150
144,123
+0.21(+2.35%)
Mar 06, 2024
8.840
9.050
8.840
8.940
116,870
+0.16(+1.82%)
Mar 05, 2024
8.820
8.910
8.750
8.780
118,296
+0.01(+0.11%)
Mar 04, 2024
8.530
8.810
8.530
8.770
125,536
+0.31(+3.66%)
Mar 01, 2024
8.180
8.520
8.114
8.460
98,557
+0.28(+3.42%)
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%)
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%)
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
.