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
)
12.11
-0.18 (-1.46%)
Official Closing Price
Updated: 8:00 PM EDT, May 13, 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 (%)
Jan 31, 2019
8.980
9.170
8.950
9.136
41,302
+0.18(+2.05%)
Jan 30, 2019
8.860
8.990
8.722
8.953
41,252
+0.17(+1.97%)
Jan 29, 2019
8.530
8.812
8.510
8.780
75,370
+0.25(+2.93%)
Jan 28, 2019
8.410
8.530
8.410
8.530
15,102
+0.02(+0.24%)
Jan 25, 2019
8.340
8.520
8.310
8.510
29,100
+0.22(+2.65%)
Jan 24, 2019
8.200
8.306
8.181
8.290
12,809
+0.09(+1.15%)
Jan 23, 2019
8.060
8.282
8.060
8.196
171,248
-0.00(-0.05%)
Jan 22, 2019
8.140
8.220
8.070
8.200
14,167
+0.02(+0.24%)
Jan 18, 2019
8.250
8.280
8.150
8.180
36,900
-0.13(-1.56%)
Jan 17, 2019
8.430
8.434
8.300
8.310
86,050
-0.10(-1.19%)
Jan 16, 2019
8.440
8.489
8.340
8.410
12,924
+0.06(+0.72%)
Jan 15, 2019
8.560
8.680
8.330
8.350
45,175
-0.26(-3.02%)
Jan 14, 2019
8.780
8.780
8.600
8.610
37,975
-0.11(-1.26%)
Jan 11, 2019
8.830
8.880
8.710
8.720
24,500
-0.05(-0.57%)
Jan 10, 2019
8.850
8.990
8.700
8.770
49,707
-0.05(-0.57%)
Jan 09, 2019
8.620
8.870
8.590
8.820
27,586
+0.14(+1.61%)
Jan 08, 2019
8.650
8.730
8.550
8.680
236,166
+0.00(+0.06%)
Jan 07, 2019
8.880
8.880
8.610
8.675
84,281
-0.02(-0.29%)
Jan 04, 2019
8.690
8.815
8.600
8.700
42,900
+0.01(+0.12%)
Jan 03, 2019
8.430
8.690
8.360
8.690
123,737
+0.28(+3.27%)
Jan 02, 2019
8.260
8.500
8.250
8.415
36,950
+0.07(+0.90%)
Dec 31, 2018
8.200
8.370
8.200
8.340
55,500
+0.08(+0.97%)
Dec 28, 2018
8.200
8.340
8.160
8.260
48,800
-0.02(-0.24%)
Dec 27, 2018
8.500
8.500
7.900
8.280
96,417
+0.07(+0.85%)
Dec 26, 2018
8.290
8.629
8.090
8.210
94,095
+0.03(+0.37%)
Dec 24, 2018
8.140
8.375
8.130
8.180
62,200
+0.04(+0.49%)
Dec 21, 2018
8.490
8.490
8.020
8.140
134,800
-0.17(-2.05%)
Dec 20, 2018
8.420
8.428
8.082
8.310
92,547
+0.25(+3.10%)
Dec 19, 2018
8.390
8.440
7.970
8.060
25,325
-0.26(-3.12%)
Dec 18, 2018
8.200
8.360
8.071
8.320
29,973
+0.14(+1.71%)
Dec 17, 2018
8.060
8.230
8.020
8.180
62,282
+0.22(+2.76%)
Dec 14, 2018
7.770
8.070
7.740
7.960
31,800
+0.15(+1.92%)
Dec 13, 2018
7.880
7.880
7.725
7.810
16,111
-0.04(-0.51%)
Dec 12, 2018
7.720
7.880
7.720
7.850
14,613
+0.21(+2.75%)
Dec 11, 2018
7.800
7.840
7.616
7.640
38,048
-0.08(-1.04%)
Dec 10, 2018
7.830
7.900
7.670
7.720
32,851
-0.11(-1.40%)
Dec 07, 2018
7.670
7.850
7.600
7.830
52,300
+0.28(+3.71%)
Dec 06, 2018
7.670
7.670
7.530
7.550
40,836
-0.04(-0.46%)
Dec 04, 2018
7.632
7.662
7.560
7.585
31,900
-0.03(-0.33%)
Dec 03, 2018
7.630
7.631
7.510
7.610
23,988
+0.20(+2.70%)
Nov 30, 2018
7.500
7.500
7.290
7.410
20,900
-0.10(-1.33%)
Nov 29, 2018
7.630
7.690
7.510
7.510
10,744
+0.01(+0.13%)
Nov 28, 2018
7.340
7.500
7.250
7.500
14,119
+0.18(+2.51%)
Nov 27, 2018
7.400
7.580
7.240
7.316
54,139
-0.08(-1.13%)
Nov 26, 2018
7.700
7.700
7.400
7.400
25,504
-0.15(-1.99%)
Nov 23, 2018
7.750
7.750
7.500
7.550
32,000
-0.36(-4.49%)
Nov 21, 2018
7.905
7.905
7.905
0
+0.17(+2.26%)
Nov 20, 2018
7.990
7.990
7.670
7.730
31,025
-0.08(-1.02%)
Nov 19, 2018
7.890
8.000
7.810
7.810
30,469
-0.04(-0.51%)
Nov 16, 2018
7.600
7.850
7.600
7.850
13,300
+0.24(+3.15%)
Nov 15, 2018
7.611
7.720
7.550
7.610
24,557
+0.06(+0.79%)
Nov 14, 2018
7.450
7.550
7.430
7.550
21,370
+0.12(+1.62%)
Nov 13, 2018
7.660
7.660
7.340
7.430
27,135
-0.10(-1.38%)
Nov 12, 2018
7.750
7.773
7.480
7.534
52,609
-0.34(-4.27%)
Nov 09, 2018
7.850
7.900
7.700
7.870
19,100
-0.01(-0.13%)
Nov 08, 2018
7.950
8.010
7.870
7.880
7,426
-0.08(-1.07%)
Nov 07, 2018
8.090
8.090
7.950
7.965
8,607
-0.04(-0.44%)
Nov 06, 2018
8.090
8.170
7.981
8.000
52,483
-0.16(-1.96%)
Nov 05, 2018
8.150
8.190
8.100
8.160
18,946
+0.00(+0.00%)
Nov 02, 2018
8.190
8.190
8.100
8.160
24,100
-0.02(-0.24%)
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
.