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
)
11.59
-0.11 (-0.94%)
Streaming Delayed Price
Updated: 1:53 PM EDT, May 8, 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 29, 2020
12.50
12.69
12.41
12.61
159,000
+0.48(+3.96%)
May 28, 2020
12.35
12.46
12.01
12.13
349,409
+0.12(+1.00%)
May 27, 2020
11.90
12.06
11.54
12.01
270,380
+0.06(+0.50%)
May 26, 2020
12.70
12.70
11.95
11.95
277,329
-0.59(-4.70%)
May 22, 2020
12.75
12.84
12.50
12.54
124,100
-0.02(-0.16%)
May 21, 2020
12.88
12.89
12.25
12.56
162,476
-0.41(-3.16%)
May 20, 2020
12.97
13.12
12.80
12.97
269,702
+0.18(+1.41%)
May 19, 2020
12.40
12.93
12.37
12.79
375,321
+0.52(+4.24%)
May 18, 2020
12.65
12.73
12.15
12.27
573,822
+0.12(+0.99%)
May 15, 2020
11.90
12.15
11.66
12.15
381,600
+0.85(+7.52%)
May 14, 2020
10.85
11.32
10.80
11.30
506,132
+0.37(+3.39%)
May 13, 2020
11.17
11.22
10.75
10.93
150,286
-0.07(-0.64%)
May 12, 2020
11.24
11.39
10.98
11.00
69,471
-0.06(-0.54%)
May 11, 2020
11.24
11.42
10.88
11.06
83,817
-0.34(-2.98%)
May 08, 2020
11.21
11.50
11.21
11.40
367,400
+0.17(+1.51%)
May 07, 2020
10.79
11.38
10.79
11.23
75,072
+0.39(+3.60%)
May 06, 2020
10.95
11.21
10.76
10.84
71,653
-0.27(-2.43%)
May 05, 2020
11.00
11.20
10.85
11.11
122,058
-0.03(-0.27%)
May 04, 2020
10.89
11.14
10.89
11.14
116,536
+0.26(+2.39%)
May 01, 2020
10.70
10.89
10.51
10.88
183,800
+0.18(+1.63%)
Apr 30, 2020
10.84
11.21
10.60
10.71
194,131
-0.49(-4.42%)
Apr 29, 2020
11.20
11.23
10.88
11.20
149,584
+0.25(+2.28%)
Apr 28, 2020
10.93
10.99
10.61
10.95
125,208
+0.05(+0.50%)
Apr 27, 2020
10.90
11.02
10.60
10.89
253,369
+0.12(+1.07%)
Apr 24, 2020
10.93
10.93
10.45
10.78
134,500
+0.13(+1.22%)
Apr 23, 2020
10.60
11.00
10.40
10.65
181,699
+0.37(+3.60%)
Apr 22, 2020
10.02
10.28
10.00
10.28
94,524
+0.46(+4.68%)
Apr 21, 2020
9.640
9.830
9.551
9.820
161,789
-0.04(-0.41%)
Apr 20, 2020
9.690
9.980
9.630
9.860
272,531
+0.33(+3.46%)
Apr 17, 2020
9.500
9.688
9.500
9.530
53,100
-0.28(-2.85%)
Apr 16, 2020
9.790
9.890
9.570
9.810
68,392
+0.19(+1.98%)
Apr 15, 2020
9.810
9.810
9.290
9.620
82,125
-0.19(-1.94%)
Apr 14, 2020
10.11
10.40
9.686
9.810
135,531
+0.07(+0.72%)
Apr 13, 2020
8.890
9.800
8.830
9.740
134,336
+0.64(+7.03%)
Apr 09, 2020
8.500
9.100
8.500
9.100
123,500
+0.79(+9.51%)
Apr 08, 2020
8.440
8.440
8.190
8.310
40,772
+0.07(+0.85%)
Apr 07, 2020
8.550
8.550
8.188
8.240
107,620
+0.05(+0.61%)
Apr 06, 2020
8.000
8.310
7.948
8.190
129,987
+0.44(+5.68%)
Apr 03, 2020
7.750
8.170
7.690
7.750
53,700
-0.15(-1.90%)
Apr 02, 2020
7.850
8.117
7.720
7.900
60,886
+0.26(+3.40%)
Apr 01, 2020
7.580
7.780
7.450
7.640
86,373
+0.01(+0.13%)
Mar 31, 2020
7.800
7.960
7.585
7.630
34,554
-0.18(-2.30%)
Mar 30, 2020
7.620
8.169
7.530
7.810
53,082
-0.10(-1.26%)
Mar 27, 2020
8.260
8.405
7.880
7.910
54,700
-0.72(-8.34%)
Mar 26, 2020
9.060
9.180
8.327
8.630
88,085
+0.04(+0.47%)
Mar 25, 2020
8.240
8.781
8.100
8.590
125,954
+0.35(+4.25%)
Mar 24, 2020
7.900
8.310
7.790
8.240
146,299
+1.02(+14.05%)
Mar 23, 2020
6.670
7.490
6.670
7.225
176,295
+0.38(+5.47%)
Mar 20, 2020
7.680
7.790
6.820
6.850
113,700
-0.15(-2.14%)
Mar 19, 2020
7.690
7.870
6.280
7.000
188,226
+0.01(+0.14%)
Mar 18, 2020
7.500
8.120
6.885
6.990
117,640
-1.05(-13.06%)
Mar 17, 2020
7.350
8.236
6.999
8.040
304,580
+1.06(+15.19%)
Mar 16, 2020
5.740
7.380
5.615
6.980
247,804
+0.98(+16.33%)
Mar 13, 2020
8.280
8.280
6.000
6.000
393,400
-1.56(-20.63%)
Mar 12, 2020
7.300
8.330
6.840
7.560
213,127
-1.01(-11.79%)
Mar 11, 2020
9.340
9.340
8.450
8.570
76,702
-0.77(-8.24%)
Mar 10, 2020
9.160
9.410
8.900
9.340
906,636
+0.18(+1.97%)
Mar 09, 2020
9.250
9.660
9.160
9.160
165,390
-0.83(-8.31%)
Mar 06, 2020
10.20
10.20
9.610
9.990
203,300
-0.16(-1.58%)
Mar 05, 2020
10.01
10.20
9.930
10.15
217,738
+0.12(+1.20%)
Mar 04, 2020
10.19
10.24
9.836
10.03
93,432
+0.03(+0.30%)
Mar 03, 2020
9.640
10.34
9.640
10.00
131,909
+0.36(+3.73%)
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
.