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
)
12.88
-0.34 (-2.57%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 18, 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, 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
.