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
)
11.77
+0.10 (+0.86%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024
11.67
11.86
11.67
11.77
160,659
+0.10(+0.86%)
Apr 18, 2024
11.81
11.81
11.60
11.67
118,202
+0.05(+0.43%)
Apr 17, 2024
11.57
11.83
11.46
11.62
156,413
+0.17(+1.48%)
Apr 16, 2024
11.40
11.50
11.21
11.45
896,885
-0.27(-2.30%)
Apr 15, 2024
12.02
12.09
11.53
11.72
203,630
-0.11(-0.93%)
Apr 12, 2024
12.40
12.60
11.72
11.83
441,514
-0.26(-2.15%)
Apr 11, 2024
12.17
12.19
11.78
12.09
586,696
+0.13(+1.09%)
Apr 10, 2024
11.92
12.11
11.51
11.96
232,243
-0.19(-1.56%)
Apr 09, 2024
12.09
12.25
12.02
12.15
338,728
+0.32(+2.70%)
Apr 08, 2024
11.99
12.07
11.63
11.83
1,039,874
+0.09(+0.77%)
Apr 05, 2024
11.34
11.76
11.24
11.74
283,720
+0.46(+4.08%)
Apr 04, 2024
11.38
11.53
11.20
11.28
227,268
-0.10(-0.88%)
Apr 03, 2024
10.78
11.40
10.71
11.38
465,836
+0.71(+6.65%)
Apr 02, 2024
10.42
10.69
10.32
10.67
230,422
+0.25(+2.40%)
Apr 01, 2024
10.39
10.47
10.23
10.42
185,796
+0.26(+2.56%)
Mar 28, 2024
10.00
10.21
9.850
10.16
310,400
+0.28(+2.83%)
Mar 27, 2024
9.580
9.880
9.540
9.880
82,681
+0.39(+4.11%)
Mar 26, 2024
9.680
9.680
9.490
9.490
86,168
-0.03(-0.32%)
Mar 25, 2024
9.500
9.720
9.500
9.520
54,710
+0.03(+0.32%)
Mar 22, 2024
9.500
9.680
9.410
9.490
71,363
-0.12(-1.25%)
Mar 21, 2024
9.820
9.845
9.580
9.610
89,959
-0.03(-0.31%)
Mar 20, 2024
9.200
9.760
9.200
9.640
173,553
+0.43(+4.67%)
Mar 19, 2024
9.420
9.430
9.210
9.210
170,877
-0.33(-3.46%)
Mar 18, 2024
9.610
9.650
9.500
9.540
33,304
-0.11(-1.14%)
Mar 15, 2024
9.430
9.650
9.400
9.650
67,324
+0.17(+1.79%)
Mar 14, 2024
9.530
9.560
9.420
9.480
33,065
-0.05(-0.52%)
Mar 13, 2024
9.275
9.620
9.275
9.530
166,124
+0.23(+2.47%)
Mar 12, 2024
9.320
9.320
9.170
9.300
82,211
-0.07(-0.75%)
Mar 11, 2024
9.100
9.500
9.100
9.370
109,329
+0.28(+3.08%)
Mar 08, 2024
9.210
9.330
9.090
9.090
153,385
-0.06(-0.66%)
Mar 07, 2024
8.990
9.180
8.960
9.150
144,123
+0.21(+2.35%)
Mar 06, 2024
8.840
9.050
8.840
8.940
116,870
+0.16(+1.82%)
Mar 05, 2024
8.820
8.910
8.750
8.780
118,296
+0.01(+0.11%)
Mar 04, 2024
8.530
8.810
8.530
8.770
125,536
+0.31(+3.66%)
Mar 01, 2024
8.180
8.520
8.114
8.460
98,557
+0.28(+3.42%)
Feb 29, 2024
8.170
8.280
8.140
8.180
118,708
+0.17(+2.12%)
Feb 28, 2024
8.100
8.148
8.010
8.010
98,771
-0.17(-2.13%)
Feb 27, 2024
8.250
8.250
8.120
8.184
59,688
+0.02(+0.30%)
Feb 26, 2024
8.170
8.205
8.120
8.160
39,941
-0.13(-1.57%)
Feb 23, 2024
8.220
8.320
8.100
8.290
59,499
+0.12(+1.47%)
Feb 22, 2024
8.300
8.330
8.170
8.170
43,371
-0.19(-2.27%)
Feb 21, 2024
8.330
8.360
8.230
8.360
69,420
+0.00(+0.00%)
Feb 20, 2024
8.450
8.482
8.310
8.360
137,169
-0.09(-1.07%)
Feb 16, 2024
8.370
8.540
8.290
8.450
221,476
+0.07(+0.84%)
Feb 15, 2024
8.330
8.470
8.300
8.380
156,095
+0.21(+2.57%)
Feb 14, 2024
8.070
8.200
8.050
8.170
145,886
+0.12(+1.49%)
Feb 13, 2024
8.340
8.340
8.020
8.050
165,286
-0.56(-6.50%)
Feb 12, 2024
8.490
8.653
8.480
8.610
26,409
+0.13(+1.53%)
Feb 09, 2024
8.520
8.550
8.430
8.480
75,753
-0.09(-1.05%)
Feb 08, 2024
8.590
8.610
8.540
8.570
48,676
-0.03(-0.35%)
Feb 07, 2024
8.710
8.720
8.600
8.600
52,783
-0.14(-1.60%)
Feb 06, 2024
8.620
8.790
8.610
8.740
28,300
+0.16(+1.86%)
Feb 05, 2024
8.700
8.850
8.560
8.580
228,540
-0.25(-2.83%)
Feb 02, 2024
8.930
8.930
8.730
8.830
41,286
-0.24(-2.65%)
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
.