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
)
12.29
-0.08 (-0.65%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2018
8.030
8.190
8.005
8.180
22,738
+0.21(+2.63%)
Oct 31, 2018
7.980
8.127
7.790
7.970
33,956
-0.03(-0.31%)
Oct 30, 2018
8.100
8.100
7.922
7.995
24,802
-0.02(-0.31%)
Oct 29, 2018
8.190
8.190
8.020
8.020
14,574
-0.14(-1.72%)
Oct 26, 2018
8.160
8.300
8.080
8.160
37,000
+0.10(+1.24%)
Oct 25, 2018
8.300
8.556
8.050
8.060
33,383
-0.29(-3.47%)
Oct 24, 2018
8.600
8.600
8.350
8.350
24,277
-0.19(-2.22%)
Oct 23, 2018
8.580
8.659
8.190
8.540
90,537
+0.05(+0.59%)
Oct 22, 2018
8.590
8.590
8.400
8.490
23,391
-0.11(-1.22%)
Oct 19, 2018
8.720
8.720
8.540
8.595
14,600
-0.02(-0.29%)
Oct 18, 2018
8.610
8.700
8.591
8.620
36,386
-0.08(-0.92%)
Oct 17, 2018
8.770
8.770
8.638
8.700
19,134
-0.02(-0.23%)
Oct 16, 2018
8.800
8.815
8.650
8.720
26,736
+0.07(+0.81%)
Oct 15, 2018
8.490
8.800
8.290
8.650
54,906
+0.07(+0.82%)
Oct 12, 2018
8.610
8.610
8.400
8.580
29,400
-0.01(-0.06%)
Oct 11, 2018
8.240
8.620
8.200
8.585
56,177
+0.40(+4.93%)
Oct 10, 2018
8.250
8.250
8.090
8.182
20,212
-0.03(-0.34%)
Oct 09, 2018
8.290
8.290
8.170
8.210
61,641
-0.07(-0.85%)
Oct 08, 2018
8.190
8.280
8.090
8.280
37,606
+0.02(+0.24%)
Oct 05, 2018
8.370
8.370
8.210
8.260
10,700
-0.02(-0.24%)
Oct 04, 2018
8.350
8.400
8.210
8.280
14,738
+0.02(+0.24%)
Oct 03, 2018
8.400
8.450
8.250
8.260
24,675
-0.06(-0.72%)
Oct 02, 2018
8.250
8.429
8.220
8.320
21,963
+0.15(+1.84%)
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
.