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
)
13.19
+0.74 (+5.94%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 30, 2015
7.998
8.008
7.834
7.866
11,886
-0.16(-2.01%)
Jun 29, 2015
8.172
8.172
7.905
8.027
11,867
-0.06(-0.72%)
Jun 26, 2015
8.085
8.124
8.056
8.085
13,804
-0.08(-0.99%)
Jun 25, 2015
8.163
8.223
8.143
8.166
8,393
-0.11(-1.28%)
Jun 24, 2015
8.210
8.346
8.185
8.272
19,871
-0.05(-0.58%)
Jun 23, 2015
8.315
8.349
8.281
8.320
23,581
-0.01(-0.12%)
Jun 22, 2015
8.291
8.358
8.291
8.330
17,471
-0.09(-1.04%)
Jun 19, 2015
8.532
8.582
8.417
8.417
9,569
-0.21(-2.44%)
Jun 18, 2015
8.561
8.667
8.561
8.627
18,135
+0.15(+1.81%)
Jun 17, 2015
8.378
8.493
8.378
8.474
14,631
+0.16(+1.97%)
Jun 16, 2015
8.339
8.406
8.310
8.310
3,621
-0.10(-1.15%)
Jun 15, 2015
8.281
8.493
8.281
8.407
5,997
+0.06(+0.69%)
Jun 12, 2015
8.435
8.435
8.321
8.349
10,930
-0.13(-1.48%)
Jun 11, 2015
8.310
8.474
8.310
8.474
3,004
+0.04(+0.46%)
Jun 10, 2015
8.486
8.486
8.320
8.435
2,620
+0.18(+2.22%)
Jun 09, 2015
8.320
8.330
8.204
8.253
12,323
-0.11(-1.27%)
Jun 08, 2015
8.397
8.397
8.233
8.358
5,385
+0.02(+0.23%)
Jun 05, 2015
8.368
8.455
8.320
8.339
21,846
-0.07(-0.80%)
Jun 04, 2015
8.416
8.443
8.243
8.407
3,780
-0.14(-1.69%)
Jun 03, 2015
8.551
8.551
8.551
8.551
185
-0.02(-0.22%)
Jun 02, 2015
8.541
8.667
8.541
8.570
12,031
-0.08(-0.89%)
Jun 01, 2015
8.657
8.667
8.378
8.647
21,758
+0.02(+0.22%)
May 29, 2015
8.551
8.628
8.513
8.628
10,423
+0.13(+1.59%)
May 28, 2015
8.387
8.493
8.329
8.493
5,935
+0.09(+1.03%)
May 27, 2015
8.407
8.464
8.407
8.407
3,330
-0.02(-0.29%)
May 26, 2015
8.599
8.638
8.378
8.431
22,083
-0.25(-2.83%)
May 22, 2015
8.715
8.676
8.676
8.676
9,450
-0.07(-0.77%)
May 21, 2015
8.724
8.782
8.705
8.744
11,063
-0.07(-0.76%)
May 20, 2015
8.811
8.850
8.753
8.811
18,449
+0.04(+0.48%)
May 19, 2015
8.869
8.927
8.753
8.769
17,330
-0.22(-2.40%)
May 18, 2015
9.033
9.100
8.977
8.984
22,332
+0.00(+0.00%)
May 15, 2015
8.955
9.033
8.955
8.984
2,796
+0.01(+0.10%)
May 14, 2015
9.004
9.138
8.965
8.976
14,548
+0.12(+1.31%)
May 13, 2015
8.763
8.955
8.695
8.859
18,410
+0.22(+2.50%)
May 12, 2015
8.561
8.643
8.561
8.643
3,154
+0.14(+1.65%)
May 11, 2015
8.464
8.599
8.464
8.503
16,162
-0.02(-0.22%)
May 08, 2015
8.416
8.532
8.397
8.522
2,795
+0.17(+2.04%)
May 07, 2015
8.416
8.416
8.240
8.352
7,546
-0.09(-1.03%)
May 06, 2015
8.570
8.570
8.378
8.438
4,428
-0.03(-0.31%)
May 05, 2015
8.618
8.702
8.437
8.464
13,625
-0.11(-1.23%)
May 04, 2015
8.618
8.724
8.570
8.570
17,818
+0.11(+1.25%)
May 01, 2015
8.416
8.464
8.368
8.464
3,842
+0.04(+0.46%)
Apr 30, 2015
8.532
8.532
8.214
8.426
10,390
-0.20(-2.34%)
Apr 29, 2015
8.561
8.692
8.546
8.628
12,495
+0.11(+1.24%)
Apr 28, 2015
8.426
8.618
8.426
8.522
15,727
+0.16(+1.96%)
Apr 27, 2015
8.204
8.435
8.185
8.358
10,823
+0.25(+3.09%)
Apr 24, 2015
8.137
8.137
8.050
8.108
6,470
+0.00(+0.00%)
Apr 23, 2015
7.944
8.189
7.944
8.108
3,416
+0.13(+1.57%)
Apr 22, 2015
8.156
8.156
7.973
7.983
4,376
-0.13(-1.66%)
Apr 21, 2015
8.118
8.147
8.070
8.118
3,431
+0.06(+0.72%)
Apr 20, 2015
8.050
8.060
7.973
8.060
3,340
-0.06(-0.71%)
Apr 17, 2015
8.138
8.195
8.104
8.118
1,544
-0.06(-0.71%)
Apr 16, 2015
8.214
8.214
8.122
8.175
1,690
+0.00(+0.01%)
Apr 15, 2015
8.050
8.243
8.041
8.175
2,702
+0.20(+2.52%)
Apr 14, 2015
7.983
8.070
7.964
7.973
21,896
-0.07(-0.84%)
Apr 13, 2015
8.041
8.137
7.973
8.041
9,763
-0.01(-0.11%)
Apr 10, 2015
8.050
8.156
8.049
8.049
873
+0.09(+1.14%)
Apr 09, 2015
8.012
8.031
7.958
7.958
2,621
-0.02(-0.20%)
Apr 08, 2015
8.156
8.156
7.974
7.974
5,593
-0.19(-2.29%)
Apr 07, 2015
8.253
8.253
8.139
8.161
4,143
-0.06(-0.77%)
Apr 06, 2015
8.185
8.310
8.185
8.225
5,920
+0.22(+2.79%)
Apr 02, 2015
7.983
8.002
8.002
8.002
6,542
-0.01(-0.13%)
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
.