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
)
12.56
+0.31 (+2.53%)
Official Closing Price
Updated: 8:00 PM EDT, May 15, 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 (%)
Aug 31, 2023
9.730
9.816
9.650
9.704
24,287
-0.13(-1.29%)
Aug 30, 2023
10.00
10.01
9.780
9.830
37,935
-0.04(-0.41%)
Aug 29, 2023
9.660
9.870
9.593
9.870
47,326
+0.22(+2.29%)
Aug 28, 2023
9.350
9.700
9.350
9.649
39,943
+0.26(+2.82%)
Aug 25, 2023
9.520
9.550
9.290
9.385
38,284
-0.12(-1.27%)
Aug 24, 2023
9.520
9.660
9.410
9.505
30,588
-0.09(-0.93%)
Aug 23, 2023
9.230
9.669
9.230
9.595
64,458
+0.38(+4.07%)
Aug 22, 2023
9.090
9.220
9.030
9.220
41,052
+0.10(+1.10%)
Aug 21, 2023
9.110
9.180
9.030
9.120
47,996
-0.07(-0.76%)
Aug 18, 2023
9.140
9.200
9.088
9.190
33,299
+0.02(+0.22%)
Aug 17, 2023
9.290
9.290
9.094
9.170
35,580
+0.03(+0.33%)
Aug 16, 2023
9.340
9.340
9.140
9.140
73,462
-0.14(-1.51%)
Aug 15, 2023
9.410
9.457
9.260
9.280
43,657
-0.21(-2.24%)
Aug 14, 2023
9.630
9.630
9.390
9.493
44,344
-0.12(-1.26%)
Aug 11, 2023
9.510
9.630
9.510
9.614
40,772
+0.19(+2.06%)
Aug 10, 2023
9.410
9.607
9.382
9.420
34,494
+0.00(+0.00%)
Aug 09, 2023
9.540
9.540
9.400
9.420
41,733
-0.15(-1.57%)
Aug 08, 2023
9.570
9.596
9.420
9.570
51,404
-0.03(-0.31%)
Aug 07, 2023
9.750
9.750
9.589
9.600
42,022
-0.08(-0.83%)
Aug 04, 2023
9.570
9.820
9.570
9.680
49,244
+0.10(+1.04%)
Aug 03, 2023
9.680
9.690
9.510
9.580
65,462
-0.10(-1.03%)
Aug 02, 2023
9.990
10.00
9.640
9.680
56,973
-0.34(-3.39%)
Aug 01, 2023
10.22
10.22
10.01
10.02
72,391
-0.45(-4.30%)
Jul 31, 2023
10.08
10.56
10.08
10.47
118,149
+0.40(+3.97%)
Jul 28, 2023
9.970
10.14
9.955
10.07
102,784
+0.13(+1.31%)
Jul 27, 2023
10.33
10.34
9.940
9.940
82,809
-0.57(-5.42%)
Jul 26, 2023
10.45
10.52
10.36
10.51
32,074
+0.06(+0.57%)
Jul 25, 2023
10.27
10.49
10.23
10.45
22,189
+0.16(+1.55%)
Jul 24, 2023
10.34
10.44
10.25
10.29
56,246
-0.17(-1.63%)
Jul 21, 2023
10.31
10.47
10.31
10.46
28,559
+0.00(+0.00%)
Jul 20, 2023
10.67
10.78
10.43
10.46
52,686
-0.39(-3.59%)
Jul 19, 2023
10.82
10.85
10.76
10.85
33,609
+0.02(+0.18%)
Jul 18, 2023
10.58
10.88
10.58
10.83
40,111
+0.28(+2.65%)
Jul 17, 2023
10.51
10.56
10.30
10.55
93,083
+0.10(+0.96%)
Jul 14, 2023
10.50
10.57
10.36
10.45
44,658
+0.03(+0.29%)
Jul 13, 2023
10.55
10.55
10.39
10.42
46,090
+0.00(+0.00%)
Jul 12, 2023
9.900
10.42
9.900
10.42
102,440
+0.65(+6.65%)
Jul 11, 2023
9.870
9.900
9.700
9.770
53,521
+0.04(+0.41%)
Jul 10, 2023
9.510
9.740
9.428
9.730
69,724
+0.25(+2.64%)
Jul 07, 2023
9.380
9.585
9.380
9.480
56,150
+0.13(+1.39%)
Jul 06, 2023
9.460
9.480
9.320
9.350
73,505
-0.27(-2.81%)
Jul 05, 2023
9.800
9.820
9.610
9.620
33,238
-0.17(-1.74%)
Jul 03, 2023
9.640
9.850
9.640
9.790
69,386
+0.13(+1.40%)
Jun 30, 2023
9.600
9.660
9.500
9.655
66,717
+0.15(+1.63%)
Jun 29, 2023
9.360
9.510
9.295
9.500
64,923
+0.06(+0.64%)
Jun 28, 2023
9.520
9.520
9.380
9.440
109,628
-0.08(-0.84%)
Jun 27, 2023
9.750
9.750
9.455
9.520
303,712
-0.15(-1.52%)
Jun 26, 2023
9.530
9.699
9.500
9.667
63,992
+0.18(+1.87%)
Jun 23, 2023
9.620
9.675
9.462
9.490
39,168
-0.01(-0.11%)
Jun 22, 2023
9.530
9.586
9.456
9.500
45,002
-0.10(-1.04%)
Jun 21, 2023
9.720
9.720
9.530
9.600
52,435
-0.10(-1.03%)
Jun 20, 2023
10.00
10.00
9.690
9.700
87,673
-0.36(-3.58%)
Jun 16, 2023
9.990
10.20
9.990
10.06
86,969
+0.04(+0.40%)
Jun 15, 2023
9.960
10.03
9.900
10.02
47,266
-1.61(-13.84%)
May 08, 2023
11.56
11.71
11.54
11.63
56,220
-0.01(-0.09%)
May 05, 2023
11.51
11.69
11.28
11.64
195,680
-0.01(-0.09%)
May 04, 2023
11.63
11.85
11.56
11.65
79,175
+0.20(+1.75%)
May 03, 2023
11.54
11.55
11.36
11.45
57,351
-0.05(-0.43%)
May 02, 2023
11.14
11.50
11.03
11.50
68,763
+0.28(+2.50%)
May 01, 2023
11.52
11.61
11.22
11.22
18,998
-0.10(-0.88%)
Apr 28, 2023
11.40
11.45
11.30
11.32
32,726
-0.03(-0.26%)
Apr 27, 2023
11.08
11.35
10.77
11.35
27,329
+0.12(+1.07%)
Apr 26, 2023
11.50
11.50
11.17
11.23
36,174
-0.09(-0.80%)
Apr 25, 2023
11.19
11.32
11.09
11.32
41,178
-0.01(-0.09%)
Apr 24, 2023
11.23
11.37
11.16
11.33
84,425
+0.05(+0.44%)
Apr 21, 2023
11.31
11.40
11.13
11.28
58,325
-0.13(-1.14%)
Apr 20, 2023
11.37
11.60
11.37
11.41
36,016
-0.05(-0.44%)
Apr 19, 2023
11.51
11.60
11.31
11.46
92,712
-0.24(-2.05%)
Apr 18, 2023
11.78
11.91
11.60
11.70
80,557
+0.02(+0.17%)
Apr 17, 2023
12.05
12.05
11.58
11.68
378,848
-0.34(-2.83%)
Apr 14, 2023
12.40
12.40
11.85
12.02
119,978
-0.38(-3.06%)
Apr 13, 2023
12.33
12.53
12.28
12.40
128,362
+0.32(+2.65%)
Apr 12, 2023
12.06
12.23
11.90
12.08
91,414
+0.11(+0.92%)
Apr 11, 2023
11.83
12.10
11.80
11.97
129,950
+0.17(+1.44%)
Apr 10, 2023
11.92
11.92
11.67
11.80
59,509
-0.11(-0.92%)
Apr 06, 2023
11.85
11.93
11.63
11.91
84,218
+0.07(+0.59%)
Apr 05, 2023
12.02
12.07
11.75
11.84
83,108
-0.13(-1.09%)
Apr 04, 2023
11.73
12.02
11.56
11.97
140,278
+0.37(+3.15%)
Apr 03, 2023
11.49
11.75
11.44
11.61
62,622
+0.14(+1.27%)
Mar 31, 2023
11.55
11.69
11.44
11.46
102,540
-0.10(-0.87%)
Mar 30, 2023
11.30
11.56
11.30
11.56
78,119
+0.27(+2.39%)
Mar 29, 2023
11.44
11.44
11.24
11.29
59,632
-0.08(-0.70%)
Mar 28, 2023
11.03
11.39
10.98
11.37
109,875
+0.33(+2.99%)
Mar 27, 2023
10.81
11.04
10.69
11.04
46,621
+0.08(+0.73%)
Mar 24, 2023
10.91
11.09
10.88
10.96
388,175
+0.02(+0.18%)
Mar 23, 2023
10.88
11.06
10.73
10.94
88,892
+0.22(+2.05%)
Mar 22, 2023
10.50
10.85
10.42
10.72
91,143
+0.30(+2.88%)
Mar 21, 2023
10.71
10.76
10.28
10.42
96,946
-0.51(-4.67%)
Mar 20, 2023
10.90
10.97
10.75
10.93
57,951
+0.23(+2.15%)
Mar 17, 2023
10.27
10.85
10.26
10.70
171,263
+0.57(+5.63%)
Mar 16, 2023
10.43
10.43
9.990
10.13
111,202
-0.17(-1.65%)
Mar 15, 2023
10.59
10.59
10.16
10.30
51,039
-0.09(-0.87%)
Mar 14, 2023
10.31
10.39
10.17
10.39
75,441
+0.19(+1.86%)
Mar 13, 2023
10.06
10.30
10.00
10.20
203,923
+0.65(+6.81%)
Mar 10, 2023
9.520
9.880
9.520
9.550
139,929
+0.08(+0.84%)
Mar 09, 2023
9.420
9.660
9.420
9.470
188,019
+0.03(+0.32%)
Mar 08, 2023
9.550
9.670
9.361
9.440
69,140
-0.11(-1.15%)
Mar 07, 2023
9.860
9.900
9.460
9.550
79,540
-0.45(-4.50%)
Mar 06, 2023
10.08
10.27
9.940
10.00
83,782
-0.15(-1.48%)
Mar 03, 2023
10.03
10.17
9.952
10.15
80,821
+0.30(+3.05%)
Mar 02, 2023
9.910
9.910
9.810
9.850
33,499
-0.07(-0.71%)
Mar 01, 2023
9.670
9.980
9.670
9.920
106,069
+0.30(+3.12%)
Feb 28, 2023
9.460
9.720
9.450
9.620
53,692
+0.07(+0.73%)
Feb 27, 2023
9.440
9.636
9.440
9.550
58,306
+0.09(+0.95%)
Feb 24, 2023
9.610
9.610
9.410
9.460
542,795
-0.25(-2.57%)
Feb 23, 2023
9.800
9.845
9.630
9.710
95,543
-0.09(-0.92%)
Feb 22, 2023
9.800
9.850
9.730
9.800
46,421
-0.11(-1.11%)
Feb 21, 2023
9.990
10.10
9.840
9.910
110,096
-0.20(-1.98%)
Feb 17, 2023
10.05
10.12
9.820
10.11
77,220
+0.01(+0.10%)
Feb 16, 2023
9.910
10.16
9.860
10.10
33,493
+0.06(+0.60%)
Feb 15, 2023
10.16
10.16
9.940
10.04
262,582
-0.33(-3.18%)
Feb 14, 2023
10.23
10.41
10.18
10.37
51,537
+0.06(+0.58%)
Feb 13, 2023
10.33
10.47
10.25
10.31
81,520
-0.08(-0.77%)
Feb 10, 2023
10.38
10.54
10.30
10.39
33,903
-0.03(-0.29%)
Feb 09, 2023
10.67
10.83
10.39
10.42
92,219
-0.21(-1.98%)
Feb 08, 2023
10.76
10.76
10.63
10.63
69,011
-0.10(-0.93%)
Feb 07, 2023
10.66
10.79
10.62
10.73
73,771
+0.02(+0.14%)
Feb 06, 2023
10.70
10.83
10.65
10.71
322,169
-0.14(-1.34%)
Feb 03, 2023
11.15
11.15
10.79
10.86
142,124
-0.56(-4.90%)
Feb 02, 2023
11.60
11.80
11.29
11.42
86,415
-0.18(-1.55%)
Feb 01, 2023
11.27
11.69
11.19
11.60
99,058
+0.25(+2.20%)
Jan 31, 2023
11.20
11.46
11.11
11.35
42,814
+0.04(+0.35%)
Jan 30, 2023
11.35
11.50
11.30
11.31
144,542
-0.19(-1.65%)
Jan 27, 2023
11.61
11.68
11.45
11.50
191,788
-0.27(-2.29%)
Jan 26, 2023
11.99
11.99
11.68
11.77
57,613
-0.20(-1.67%)
Jan 25, 2023
11.64
11.99
11.56
11.97
71,346
+0.26(+2.22%)
Jan 24, 2023
11.60
11.76
11.39
11.71
34,949
+0.09(+0.77%)
Jan 23, 2023
11.50
11.66
11.35
11.62
84,079
-0.01(-0.09%)
Jan 20, 2023
11.35
11.69
11.35
11.63
49,390
+0.16(+1.40%)
Jan 19, 2023
11.41
11.58
11.28
11.47
39,762
+0.31(+2.78%)
Jan 18, 2023
11.48
11.73
11.16
11.16
115,190
-0.33(-2.87%)
Jan 17, 2023
11.82
11.82
11.35
11.49
85,558
-0.29(-2.46%)
Jan 13, 2023
11.50
11.89
11.50
11.78
93,926
+0.15(+1.29%)
Jan 12, 2023
11.57
11.74
11.47
11.63
87,099
+0.16(+1.39%)
Jan 11, 2023
11.73
11.73
11.45
11.47
58,381
-0.13(-1.12%)
Jan 10, 2023
11.25
11.60
11.25
11.60
34,457
+0.23(+2.02%)
Jan 09, 2023
11.45
11.61
11.36
11.37
129,486
-0.07(-0.61%)
Jan 06, 2023
11.19
11.50
11.13
11.44
171,184
+0.31(+2.79%)
Jan 05, 2023
11.19
11.19
10.84
11.13
105,817
-0.21(-1.85%)
Jan 04, 2023
10.98
11.40
10.98
11.34
222,914
+0.48(+4.42%)
Jan 03, 2023
10.88
11.12
10.72
10.86
109,676
+0.35(+3.33%)
Dec 30, 2022
10.77
10.77
10.50
10.51
207,983
-0.20(-1.87%)
Dec 29, 2022
10.97
10.97
10.69
10.71
111,478
-0.01(-0.09%)
Dec 28, 2022
10.96
11.01
10.67
10.72
159,916
-0.35(-3.16%)
Dec 27, 2022
10.83
11.16
10.77
11.07
146,962
+0.24(+2.22%)
Dec 23, 2022
10.68
10.86
10.41
10.83
161,557
+0.14(+1.31%)
Dec 22, 2022
10.72
10.72
10.34
10.69
71,471
-0.08(-0.74%)
Dec 21, 2022
10.83
10.93
10.69
10.77
111,930
+0.05(+0.47%)
Dec 20, 2022
10.48
10.80
10.29
10.72
289,162
+0.55(+5.41%)
Dec 19, 2022
10.51
10.56
10.13
10.17
114,381
-0.39(-3.69%)
Dec 16, 2022
10.27
10.57
10.22
10.56
216,699
+0.21(+2.03%)
Dec 15, 2022
10.50
10.54
10.33
10.35
147,718
-0.45(-4.17%)
Dec 14, 2022
10.93
10.94
10.65
10.80
142,955
-0.13(-1.19%)
Dec 13, 2022
11.13
11.20
10.80
10.93
92,839
+0.25(+2.34%)
Dec 12, 2022
10.58
10.82
10.53
10.68
108,368
-0.06(-0.58%)
Dec 09, 2022
11.02
11.11
10.74
10.74
206,813
-0.13(-1.17%)
Dec 08, 2022
10.91
11.01
10.78
10.87
98,827
-0.08(-0.73%)
Dec 07, 2022
10.72
11.00
10.57
10.95
159,298
+0.43(+4.09%)
Dec 06, 2022
10.72
10.84
10.50
10.52
61,666
-0.12(-1.08%)
Dec 05, 2022
10.91
10.96
10.57
10.63
337,359
-0.46(-4.19%)
Dec 02, 2022
10.93
11.19
10.71
11.10
116,864
+0.01(+0.09%)
Dec 01, 2022
10.72
11.09
10.72
11.09
137,837
+0.46(+4.33%)
Nov 30, 2022
10.43
10.67
10.23
10.63
61,917
+0.44(+4.32%)
Nov 29, 2022
9.990
10.33
9.990
10.19
57,791
+0.23(+2.31%)
Nov 28, 2022
10.44
10.44
9.935
9.960
88,308
-0.53(-5.05%)
Nov 25, 2022
10.53
10.58
10.46
10.49
54,437
-0.14(-1.32%)
Nov 23, 2022
10.48
10.66
10.32
10.63
102,476
+0.15(+1.43%)
Nov 22, 2022
10.10
10.48
10.10
10.48
65,895
+0.42(+4.17%)
Nov 21, 2022
9.950
10.06
9.840
10.06
66,681
-0.01(-0.10%)
Nov 18, 2022
9.880
10.08
9.880
10.07
56,771
+0.09(+0.90%)
Nov 17, 2022
9.880
9.980
9.870
9.980
48,440
-0.18(-1.77%)
Nov 16, 2022
10.12
10.27
10.12
10.16
39,622
-0.07(-0.68%)
Nov 15, 2022
10.54
10.54
10.12
10.23
102,387
-0.27(-2.57%)
Nov 14, 2022
10.38
10.56
10.30
10.50
129,531
+0.01(+0.10%)
Nov 11, 2022
10.40
10.49
10.18
10.49
100,835
+0.15(+1.45%)
Nov 10, 2022
10.21
10.34
9.922
10.34
127,080
+0.75(+7.82%)
Nov 09, 2022
9.890
10.01
9.554
9.590
69,736
-0.47(-4.67%)
Nov 08, 2022
9.780
10.31
9.680
10.06
124,662
+0.32(+3.29%)
Nov 07, 2022
9.750
9.840
9.590
9.740
87,797
+0.10(+1.04%)
Nov 04, 2022
9.210
9.640
9.210
9.640
73,920
+0.70(+7.83%)
Nov 03, 2022
8.960
9.070
8.790
8.940
121,936
-0.06(-0.67%)
Nov 02, 2022
9.540
9.680
8.950
9.000
156,662
-0.55(-5.76%)
Nov 01, 2022
9.520
9.750
9.500
9.550
47,935
+0.21(+2.25%)
Oct 31, 2022
9.280
9.380
9.260
9.340
50,668
-0.08(-0.85%)
Oct 28, 2022
9.330
9.420
9.200
9.420
53,028
-0.07(-0.74%)
Oct 27, 2022
9.730
9.750
9.460
9.490
83,273
-0.22(-2.27%)
Oct 26, 2022
9.500
9.850
9.500
9.710
83,135
+0.28(+2.97%)
Oct 25, 2022
9.360
9.490
9.300
9.430
97,623
+0.15(+1.62%)
Oct 24, 2022
9.290
9.290
9.040
9.280
124,347
-0.12(-1.28%)
Oct 21, 2022
8.920
9.400
8.920
9.400
49,216
+0.46(+5.15%)
Oct 20, 2022
8.885
9.120
8.770
8.940
42,433
+0.17(+1.94%)
Oct 19, 2022
8.970
8.970
8.710
8.770
56,006
-0.34(-3.68%)
Oct 18, 2022
9.100
9.195
8.970
9.105
45,313
+0.08(+0.83%)
Oct 17, 2022
8.960
9.240
8.960
9.030
135,100
+0.24(+2.73%)
Oct 14, 2022
9.200
9.230
8.720
8.790
113,831
-0.50(-5.38%)
Oct 13, 2022
9.080
9.330
8.810
9.290
58,663
-0.12(-1.28%)
Oct 12, 2022
9.230
9.430
9.170
9.410
52,590
+0.19(+2.06%)
Oct 11, 2022
9.240
9.510
9.175
9.220
116,802
-0.08(-0.86%)
Oct 10, 2022
9.330
9.418
9.161
9.300
86,522
-0.11(-1.17%)
Oct 07, 2022
9.690
9.720
9.370
9.410
81,475
-0.55(-5.52%)
Oct 06, 2022
9.710
9.960
9.665
9.960
82,879
+0.24(+2.47%)
Oct 05, 2022
9.660
9.720
9.350
9.720
48,977
-0.14(-1.42%)
Oct 04, 2022
9.690
9.970
9.640
9.860
226,891
+0.30(+3.14%)
Oct 03, 2022
9.250
9.580
9.190
9.560
379,297
+0.63(+7.05%)
Sep 30, 2022
8.610
9.110
8.610
8.930
243,572
+0.24(+2.76%)
Sep 29, 2022
8.440
8.690
8.350
8.690
52,113
+0.09(+1.05%)
Sep 28, 2022
8.050
8.600
8.050
8.600
62,332
+0.62(+7.77%)
Sep 27, 2022
8.050
8.220
7.960
7.980
69,360
-0.02(-0.25%)
Sep 26, 2022
8.200
8.290
7.855
8.000
202,393
-0.24(-2.91%)
Sep 23, 2022
8.580
8.730
8.080
8.240
628,424
-0.55(-6.26%)
Sep 22, 2022
8.910
9.070
8.711
8.790
86,227
-0.14(-1.57%)
Sep 21, 2022
8.860
9.150
8.680
8.930
87,427
+0.05(+0.56%)
Sep 20, 2022
8.920
9.100
8.750
8.880
137,095
-0.26(-2.84%)
Sep 19, 2022
8.800
9.140
8.740
9.140
42,610
+0.17(+1.90%)
Sep 16, 2022
8.670
9.080
8.650
8.970
33,393
+0.10(+1.13%)
Sep 15, 2022
8.960
9.100
8.790
8.870
66,059
-0.24(-2.63%)
Sep 14, 2022
9.110
9.240
9.055
9.110
264,636
+0.00(+0.00%)
Sep 13, 2022
9.230
9.370
9.060
9.110
56,280
-0.40(-4.21%)
Sep 12, 2022
9.320
9.600
9.290
9.510
302,666
+0.34(+3.71%)
Sep 09, 2022
8.860
9.170
8.860
9.170
94,662
+0.32(+3.62%)
Sep 08, 2022
8.680
8.870
8.660
8.850
51,826
+0.05(+0.57%)
Sep 07, 2022
8.500
8.810
8.370
8.800
594,947
+0.35(+4.14%)
Sep 06, 2022
8.720
8.730
8.425
8.450
74,852
-0.12(-1.40%)
Sep 02, 2022
8.340
8.660
8.320
8.570
114,890
+0.29(+3.50%)
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
.