Ishares Global Silver Miners Fund (NY: SLVP )

12.88 -0.34 (-2.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.383 5.462 5.286 5.462 1,300 -0.05(-0.86%)
Aug 28, 2015 5.460 5.541 5.418 5.509 5,159 +0.18(+3.37%)
Aug 27, 2015 5.144 5.347 5.144 5.330 7,068 +0.22(+4.32%)
Aug 26, 2015 5.233 5.233 5.063 5.109 7,028 -0.19(-3.66%)
Aug 25, 2015 5.656 5.656 5.259 5.303 33,076 -0.17(-3.02%)
Aug 24, 2015 5.727 5.815 5.427 5.468 51,981 -0.44(-7.51%)
Aug 21, 2015 6.142 6.142 5.894 5.912 15,273 -0.17(-2.76%)
Aug 20, 2015 5.974 6.150 5.974 6.080 16,664 +0.08(+1.32%)
Aug 19, 2015 5.894 6.009 5.894 6.000 23,736 +0.14(+2.41%)
Aug 18, 2015 5.983 5.983 5.797 5.859 18,774 -0.18(-2.92%)
Aug 17, 2015 6.009 6.036 5.992 6.036 5,600 +0.16(+2.64%)
Aug 14, 2015 5.983 6.000 5.877 5.880 13,035 -0.03(-0.54%)
Aug 13, 2015 6.089 6.115 5.912 5.912 29,140 -0.23(-3.73%)
Aug 12, 2015 6.009 6.141 6.009 6.141 35,612 +0.36(+6.26%)
Aug 11, 2015 5.789 5.824 5.647 5.780 51,511 +0.04(+0.77%)
Aug 10, 2015 5.497 5.736 5.466 5.736 29,603 +0.33(+6.01%)
Aug 07, 2015 5.418 5.528 5.410 5.410 14,892 -0.02(-0.30%)
Aug 06, 2015 5.303 5.480 5.303 5.427 24,054 +0.08(+1.49%)
Aug 05, 2015 5.550 5.559 5.339 5.347 19,936 -0.13(-2.32%)
Aug 04, 2015 5.533 5.577 5.471 5.474 10,098 -0.04(-0.74%)
Aug 03, 2015 5.647 5.647 5.497 5.515 41,848 -0.16(-2.80%)
Jul 31, 2015 5.700 5.736 5.621 5.674 3,498 +0.04(+0.78%)
Jul 30, 2015 5.700 5.709 5.603 5.630 14,817 -0.10(-1.69%)
Jul 29, 2015 5.736 5.764 5.614 5.727 28,723 +0.07(+1.25%)
Jul 28, 2015 5.647 5.736 5.647 5.656 21,996 +0.09(+1.70%)
Jul 27, 2015 5.674 5.771 5.562 5.562 27,729 -0.12(-2.13%)
Jul 24, 2015 5.515 5.692 5.383 5.683 11,196 +0.11(+2.06%)
Jul 23, 2015 5.797 5.797 5.559 5.568 8,222 -0.25(-4.25%)
Jul 22, 2015 5.833 5.833 5.700 5.815 43,457 +0.03(+0.46%)
Jul 21, 2015 5.815 5.930 5.789 5.789 20,586 +0.03(+0.46%)
Jul 20, 2015 6.124 6.133 5.683 5.762 73,162 -0.48(-7.64%)
Jul 17, 2015 6.450 6.450 6.235 6.239 55,551 -0.21(-3.28%)
Jul 16, 2015 6.442 6.476 6.424 6.450 15,395 +0.01(+0.13%)
Jul 15, 2015 6.662 6.662 6.433 6.442 46,951 -0.15(-2.24%)
Jul 14, 2015 6.636 6.733 6.589 6.589 5,392 -0.07(-1.10%)
Jul 13, 2015 6.539 6.803 6.539 6.662 17,425 +0.04(+0.53%)
Jul 10, 2015 6.689 6.689 6.574 6.627 5,633 +0.02(+0.27%)
Jul 09, 2015 6.671 6.671 6.539 6.609 12,588 +0.15(+2.32%)
Jul 08, 2015 6.689 6.689 6.450 6.459 45,700 -0.24(-3.56%)
Jul 07, 2015 6.971 6.997 6.609 6.697 65,237 -0.36(-5.13%)
Jul 06, 2015 7.024 7.147 6.989 7.059 6,992 -0.04(-0.62%)
Jul 02, 2015 7.147 7.103 7.103 7.103 9,972 +0.01(+0.19%)
Jul 01, 2015 7.156 7.165 7.050 7.090 29,381 -0.09(-1.21%)
Jun 30, 2015 7.298 7.306 7.147 7.177 13,028 -0.15(-2.01%)
Jun 29, 2015 7.456 7.456 7.212 7.324 13,007 -0.05(-0.72%)
Jun 26, 2015 7.377 7.412 7.350 7.377 15,130 -0.07(-0.99%)
Jun 25, 2015 7.447 7.503 7.430 7.451 9,199 -0.10(-1.28%)
Jun 24, 2015 7.491 7.615 7.468 7.547 21,778 -0.04(-0.58%)
Jun 23, 2015 7.587 7.618 7.556 7.591 25,845 -0.01(-0.12%)
Jun 22, 2015 7.565 7.626 7.565 7.600 19,148 -0.08(-1.04%)
Jun 19, 2015 7.784 7.831 7.680 7.680 10,488 -0.19(-2.44%)
Jun 18, 2015 7.811 7.907 7.811 7.871 19,876 +0.14(+1.81%)
Jun 17, 2015 7.644 7.749 7.644 7.732 16,035 +0.15(+1.97%)
Jun 16, 2015 7.609 7.670 7.582 7.582 3,968 -0.09(-1.15%)
Jun 15, 2015 7.556 7.749 7.556 7.670 6,572 +0.05(+0.69%)
Jun 12, 2015 7.697 7.697 7.592 7.618 11,980 -0.11(-1.48%)
Jun 11, 2015 7.582 7.732 7.582 7.732 3,292 +0.04(+0.46%)
Jun 10, 2015 7.743 7.743 7.591 7.697 2,871 +0.17(+2.22%)
Jun 09, 2015 7.591 7.600 7.486 7.530 13,506 -0.10(-1.27%)
Jun 08, 2015 7.661 7.661 7.512 7.626 5,902 +0.02(+0.23%)
Jun 05, 2015 7.635 7.714 7.591 7.609 23,943 -0.06(-0.80%)
Jun 04, 2015 7.679 7.703 7.521 7.670 4,142 -0.13(-1.69%)
Jun 03, 2015 7.802 7.802 7.802 7.802 203 -0.02(-0.22%)
Jun 02, 2015 7.793 7.907 7.793 7.820 13,186 -0.07(-0.89%)
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.