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
)
11.86
-0.01 (-0.08%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2023
9.730
9.816
9.650
9.704
24,287
-0.13(-1.29%)
Aug 30, 2023
10.00
10.01
9.780
9.830
37,935
-0.04(-0.41%)
Aug 29, 2023
9.660
9.870
9.593
9.870
47,326
+0.22(+2.29%)
Aug 28, 2023
9.350
9.700
9.350
9.649
39,943
+0.26(+2.82%)
Aug 25, 2023
9.520
9.550
9.290
9.385
38,284
-0.12(-1.27%)
Aug 24, 2023
9.520
9.660
9.410
9.505
30,588
-0.09(-0.93%)
Aug 23, 2023
9.230
9.669
9.230
9.595
64,458
+0.38(+4.07%)
Aug 22, 2023
9.090
9.220
9.030
9.220
41,052
+0.10(+1.10%)
Aug 21, 2023
9.110
9.180
9.030
9.120
47,996
-0.07(-0.76%)
Aug 18, 2023
9.140
9.200
9.088
9.190
33,299
+0.02(+0.22%)
Aug 17, 2023
9.290
9.290
9.094
9.170
35,580
+0.03(+0.33%)
Aug 16, 2023
9.340
9.340
9.140
9.140
73,462
-0.14(-1.51%)
Aug 15, 2023
9.410
9.457
9.260
9.280
43,657
-0.21(-2.24%)
Aug 14, 2023
9.630
9.630
9.390
9.493
44,344
-0.12(-1.26%)
Aug 11, 2023
9.510
9.630
9.510
9.614
40,772
+0.19(+2.06%)
Aug 10, 2023
9.410
9.607
9.382
9.420
34,494
+0.00(+0.00%)
Aug 09, 2023
9.540
9.540
9.400
9.420
41,733
-0.15(-1.57%)
Aug 08, 2023
9.570
9.596
9.420
9.570
51,404
-0.03(-0.31%)
Aug 07, 2023
9.750
9.750
9.589
9.600
42,022
-0.08(-0.83%)
Aug 04, 2023
9.570
9.820
9.570
9.680
49,244
+0.10(+1.04%)
Aug 03, 2023
9.680
9.690
9.510
9.580
65,462
-0.10(-1.03%)
Aug 02, 2023
9.990
10.00
9.640
9.680
56,973
-0.34(-3.39%)
Aug 01, 2023
10.22
10.22
10.01
10.02
72,391
-0.45(-4.30%)
Jul 31, 2023
10.08
10.56
10.08
10.47
118,149
+0.40(+3.97%)
Jul 28, 2023
9.970
10.14
9.955
10.07
102,784
+0.13(+1.31%)
Jul 27, 2023
10.33
10.34
9.940
9.940
82,809
-0.57(-5.42%)
Jul 26, 2023
10.45
10.52
10.36
10.51
32,074
+0.06(+0.57%)
Jul 25, 2023
10.27
10.49
10.27
10.45
22,189
+0.16(+1.55%)
Jul 24, 2023
10.34
10.44
10.25
10.29
56,246
-0.17(-1.63%)
Jul 21, 2023
10.31
10.47
10.31
10.46
28,559
+0.00(+0.00%)
Jul 20, 2023
10.67
10.78
10.43
10.46
52,686
-0.39(-3.59%)
Jul 19, 2023
10.82
10.85
10.76
10.85
33,609
+0.02(+0.18%)
Jul 18, 2023
10.58
10.88
10.58
10.83
40,111
+0.28(+2.65%)
Jul 17, 2023
10.51
10.56
10.30
10.55
93,083
+0.10(+0.96%)
Jul 14, 2023
10.50
10.57
10.36
10.45
44,658
+0.03(+0.29%)
Jul 13, 2023
10.55
10.55
10.39
10.42
46,090
+0.00(+0.00%)
Jul 12, 2023
9.900
10.42
9.900
10.42
102,440
+0.65(+6.65%)
Jul 11, 2023
9.870
9.900
9.700
9.770
53,521
+0.04(+0.41%)
Jul 10, 2023
9.510
9.740
9.428
9.730
69,724
+0.25(+2.64%)
Jul 07, 2023
9.380
9.585
9.380
9.480
56,150
+0.13(+1.39%)
Jul 06, 2023
9.460
9.480
9.320
9.350
73,505
-0.27(-2.81%)
Jul 05, 2023
9.800
9.820
9.610
9.620
33,238
-0.17(-1.74%)
Jul 03, 2023
9.640
9.850
9.640
9.790
69,386
+0.13(+1.40%)
Jun 30, 2023
9.600
9.660
9.500
9.655
66,717
+0.15(+1.63%)
Jun 29, 2023
9.360
9.510
9.295
9.500
64,923
+0.06(+0.64%)
Jun 28, 2023
9.520
9.520
9.380
9.440
109,628
-0.08(-0.84%)
Jun 27, 2023
9.750
9.750
9.455
9.520
303,712
-0.15(-1.52%)
Jun 26, 2023
9.530
9.699
9.500
9.667
63,992
+0.18(+1.87%)
Jun 23, 2023
9.620
9.675
9.462
9.490
39,168
-0.01(-0.11%)
Jun 22, 2023
9.530
9.586
9.456
9.500
45,002
-0.10(-1.04%)
Jun 21, 2023
9.720
9.720
9.530
9.600
52,435
-0.10(-1.03%)
Jun 20, 2023
10.00
10.00
9.690
9.700
87,673
-0.36(-3.58%)
Jun 16, 2023
9.990
10.20
9.990
10.06
86,969
+0.04(+0.40%)
Jun 15, 2023
9.960
10.03
9.900
10.02
47,266
-0.01(-0.10%)
Jun 14, 2023
10.14
10.25
9.950
10.03
45,552
-0.12(-1.18%)
Jun 13, 2023
10.41
10.41
10.08
10.15
59,206
-0.04(-0.39%)
Jun 12, 2023
10.34
10.34
10.09
10.19
47,188
-0.13(-1.26%)
Jun 09, 2023
10.51
10.51
10.25
10.32
86,706
-0.08(-0.77%)
Jun 08, 2023
10.24
10.47
10.24
10.40
87,381
+0.14(+1.36%)
Jun 07, 2023
10.49
10.62
10.24
10.26
66,883
-0.22(-2.10%)
Jun 06, 2023
10.42
10.48
10.31
10.48
88,105
+0.08(+0.77%)
Jun 05, 2023
10.25
10.45
10.12
10.40
104,162
+0.05(+0.48%)
Jun 02, 2023
10.59
10.59
10.28
10.35
49,559
-0.16(-1.52%)
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
.