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 (%)
Nov 30, 2023
10.11
10.20
9.985
10.20
95,621
+0.05(+0.49%)
Nov 29, 2023
10.12
10.15
10.03
10.15
44,028
+0.10(+1.00%)
Nov 28, 2023
9.760
10.07
9.760
10.05
81,697
+0.29(+2.97%)
Nov 27, 2023
9.730
9.810
9.600
9.760
94,089
+0.23(+2.41%)
Nov 24, 2023
9.380
9.594
9.370
9.530
35,841
+0.19(+2.03%)
Nov 22, 2023
9.450
9.490
9.340
9.340
66,153
-0.12(-1.27%)
Nov 21, 2023
9.420
9.570
9.420
9.460
83,653
+0.24(+2.60%)
Nov 20, 2023
9.265
9.265
9.158
9.220
36,218
-0.04(-0.43%)
Nov 17, 2023
9.270
9.330
9.170
9.260
35,914
+0.03(+0.33%)
Nov 16, 2023
9.040
9.400
9.040
9.230
98,853
+0.19(+2.16%)
Nov 15, 2023
9.080
9.080
8.890
9.035
87,724
+0.10(+1.06%)
Nov 14, 2023
8.530
8.990
8.530
8.940
58,933
+0.53(+6.30%)
Nov 13, 2023
8.420
8.550
8.367
8.410
34,762
-0.01(-0.12%)
Nov 10, 2023
8.570
8.570
8.370
8.420
101,655
-0.13(-1.52%)
Nov 09, 2023
8.610
8.860
8.543
8.550
59,533
-0.08(-0.93%)
Nov 08, 2023
9.000
9.000
8.550
8.630
73,206
-0.26(-2.92%)
Nov 07, 2023
9.050
9.050
8.720
8.890
113,775
-0.21(-2.31%)
Nov 06, 2023
9.250
9.250
9.090
9.100
36,655
-0.11(-1.19%)
Nov 03, 2023
8.820
9.290
8.820
9.210
44,662
+0.51(+5.86%)
Nov 02, 2023
8.800
8.800
8.570
8.700
53,396
+0.01(+0.12%)
Nov 01, 2023
8.640
8.760
8.560
8.690
40,060
-0.01(-0.11%)
Oct 31, 2023
8.790
8.970
8.630
8.700
76,921
-0.23(-2.58%)
Oct 30, 2023
9.110
9.240
8.890
8.930
53,035
-0.04(-0.45%)
Oct 27, 2023
8.790
8.970
8.720
8.970
58,492
+0.16(+1.82%)
Oct 26, 2023
8.890
8.890
8.650
8.810
56,674
-0.04(-0.45%)
Oct 25, 2023
8.960
9.050
8.830
8.850
23,231
-0.12(-1.34%)
Oct 24, 2023
8.840
9.030
8.840
8.970
22,018
-0.01(-0.11%)
Oct 23, 2023
9.110
9.110
8.770
8.980
30,196
-0.15(-1.64%)
Oct 20, 2023
9.160
9.370
9.090
9.130
78,741
+0.04(+0.44%)
Oct 19, 2023
9.100
9.120
8.800
9.090
59,605
-0.02(-0.22%)
Oct 18, 2023
9.280
9.400
9.050
9.110
66,622
-0.05(-0.55%)
Oct 17, 2023
9.020
9.180
8.945
9.160
44,056
+0.21(+2.35%)
Oct 16, 2023
8.850
9.000
8.820
8.950
235,336
+0.04(+0.45%)
Oct 13, 2023
8.600
8.980
8.600
8.910
53,501
+0.48(+5.69%)
Oct 12, 2023
8.770
8.770
8.366
8.430
49,936
-0.32(-3.66%)
Oct 11, 2023
8.710
8.750
8.570
8.750
25,158
+0.16(+1.86%)
Oct 10, 2023
8.610
8.610
8.500
8.590
269,879
+0.09(+1.06%)
Oct 09, 2023
8.470
8.590
8.450
8.500
117,256
+0.13(+1.55%)
Oct 06, 2023
8.160
8.435
8.151
8.370
77,942
+0.17(+2.07%)
Oct 05, 2023
8.160
8.200
8.100
8.200
137,590
+0.05(+0.63%)
Oct 04, 2023
8.210
8.210
8.040
8.148
99,084
-0.11(-1.35%)
Oct 03, 2023
8.190
8.290
8.110
8.260
45,931
+0.06(+0.73%)
Oct 02, 2023
8.570
8.570
8.167
8.200
106,620
-0.37(-4.32%)
Sep 29, 2023
8.650
8.870
8.510
8.570
84,624
-0.01(-0.12%)
Sep 28, 2023
8.500
8.590
8.440
8.580
26,293
+0.04(+0.47%)
Sep 27, 2023
8.660
8.662
8.420
8.540
175,910
-0.12(-1.39%)
Sep 26, 2023
8.900
8.920
8.660
8.660
85,667
-0.31(-3.46%)
Sep 25, 2023
9.120
8.990
8.922
8.970
68,622
-0.10(-1.10%)
Sep 22, 2023
9.130
9.310
9.070
9.070
36,383
-0.07(-0.77%)
Sep 21, 2023
9.240
9.250
9.110
9.140
40,178
-0.24(-2.56%)
Sep 20, 2023
9.320
9.550
9.320
9.380
40,089
+0.03(+0.32%)
Sep 19, 2023
9.630
9.630
9.340
9.350
23,954
-0.20(-2.09%)
Sep 18, 2023
9.500
9.600
9.445
9.550
20,852
-0.01(-0.10%)
Sep 15, 2023
9.520
9.640
9.480
9.560
52,200
+0.25(+2.70%)
Sep 14, 2023
9.180
9.400
9.160
9.308
31,606
+0.17(+1.84%)
Sep 13, 2023
9.220
9.220
9.100
9.140
22,741
-0.02(-0.22%)
Sep 12, 2023
9.140
9.330
9.140
9.160
53,366
+0.00(+0.00%)
Sep 11, 2023
9.250
9.300
9.140
9.160
96,050
+0.07(+0.78%)
Sep 08, 2023
9.180
9.250
9.060
9.089
190,700
+0.03(+0.32%)
Sep 07, 2023
9.080
9.120
9.051
9.060
30,811
-0.06(-0.66%)
Sep 06, 2023
9.130
9.240
9.090
9.120
71,846
-0.11(-1.19%)
Sep 05, 2023
9.410
9.470
9.200
9.230
56,213
-0.32(-3.34%)
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
.