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 (%)
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%)
Apr 01, 2015
7.973
8.108
7.935
8.012
16,409
+0.22(+2.81%)
Mar 31, 2015
7.915
7.915
7.752
7.793
7,473
-0.17(-2.10%)
Mar 30, 2015
8.021
8.021
7.921
7.960
3,925
-0.12(-1.51%)
Mar 27, 2015
8.147
8.147
8.000
8.082
3,981
-0.10(-1.26%)
Mar 26, 2015
8.387
8.464
8.185
8.185
3,327
-0.09(-1.06%)
Mar 25, 2015
8.484
8.484
8.273
8.273
11,093
-0.09(-1.09%)
Mar 24, 2015
8.349
8.445
8.349
8.364
7,805
+0.01(+0.06%)
Mar 23, 2015
8.320
8.378
8.127
8.358
15,562
+0.10(+1.17%)
Mar 20, 2015
8.021
8.349
8.021
8.262
26,721
+0.26(+3.22%)
Mar 19, 2015
7.954
8.204
7.954
8.004
13,052
+0.07(+0.88%)
Mar 18, 2015
7.588
7.935
7.588
7.935
18,035
+0.33(+4.30%)
Mar 17, 2015
7.684
7.696
7.559
7.607
12,402
-0.11(-1.37%)
Mar 16, 2015
7.713
7.795
7.665
7.713
7,984
-0.02(-0.25%)
Mar 13, 2015
7.704
7.761
7.627
7.733
7,793
+0.02(+0.25%)
Mar 12, 2015
7.704
7.781
7.672
7.713
7,914
+0.02(+0.25%)
Mar 11, 2015
7.550
7.713
7.386
7.694
46,062
+0.20(+2.70%)
Mar 10, 2015
7.704
7.727
7.415
7.492
47,047
-0.24(-3.16%)
Mar 09, 2015
8.079
8.079
7.707
7.736
52,122
-0.26(-3.20%)
Mar 06, 2015
8.281
8.320
7.943
7.993
134,428
-0.44(-5.25%)
Mar 05, 2015
8.609
8.609
8.426
8.435
10,282
+0.00(+0.00%)
Mar 04, 2015
8.705
8.744
8.378
8.435
39,264
-0.31(-3.52%)
Mar 03, 2015
8.869
8.869
8.869
8.744
5,943
-0.15(-1.73%)
Mar 02, 2015
9.071
9.071
8.811
8.898
20,309
-0.12(-1.28%)
Feb 27, 2015
8.926
9.023
8.907
9.013
3,188
+0.12(+1.30%)
Feb 26, 2015
8.855
8.917
8.839
8.898
11,275
+0.09(+0.98%)
Feb 25, 2015
8.792
8.926
8.792
8.811
3,574
+0.03(+0.33%)
Feb 24, 2015
8.686
8.782
8.667
8.782
6,593
+0.10(+1.11%)
Feb 23, 2015
8.715
8.797
8.667
8.686
13,331
-0.10(-1.10%)
Feb 20, 2015
9.033
9.033
8.782
8.782
8,974
-0.28(-3.08%)
Feb 19, 2015
9.196
9.196
9.017
9.061
3,094
-0.05(-0.53%)
Feb 18, 2015
9.004
9.110
9.004
9.110
7,371
+0.03(+0.32%)
Feb 17, 2015
9.283
9.283
9.067
9.081
11,713
-0.32(-3.38%)
Feb 13, 2015
9.302
9.398
9.398
9.398
14,746
+0.17(+1.88%)
Feb 12, 2015
9.158
9.235
9.119
9.225
7,549
+0.20(+2.24%)
Feb 11, 2015
9.129
9.129
8.975
9.023
22,749
-0.12(-1.26%)
Feb 10, 2015
9.321
9.321
8.907
9.138
15,942
-0.28(-2.97%)
Feb 09, 2015
9.398
9.426
9.360
9.418
9,600
+0.14(+1.56%)
Feb 06, 2015
9.408
9.408
9.187
9.273
8,287
-0.23(-2.43%)
Feb 05, 2015
9.610
9.610
9.437
9.504
13,054
+0.00(+0.00%)
Feb 04, 2015
9.398
9.533
9.331
9.504
5,519
+0.12(+1.23%)
Feb 03, 2015
9.581
9.581
9.219
9.389
9,298
-0.17(-1.81%)
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
.