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 (%)
Oct 31, 2014
8.460
8.460
7.884
7.988
39,722
-0.35(-4.19%)
Oct 30, 2014
8.810
8.810
8.281
8.338
91,030
-0.47(-5.36%)
Oct 29, 2014
9.178
9.178
8.810
8.810
12,876
-0.36(-3.91%)
Oct 28, 2014
9.159
9.187
8.951
9.169
72,933
+0.24(+2.64%)
Oct 27, 2014
9.102
9.165
8.904
8.932
71,471
-0.23(-2.53%)
Oct 24, 2014
9.159
9.165
9.074
9.165
3,289
-0.02(-0.25%)
Oct 23, 2014
9.121
9.187
8.970
9.187
41,250
+0.12(+1.35%)
Oct 22, 2014
9.414
9.414
9.065
9.065
26,607
-0.38(-4.00%)
Oct 21, 2014
9.433
9.442
9.296
9.442
5,340
+0.06(+0.60%)
Oct 20, 2014
9.414
9.442
9.320
9.386
27,266
+0.12(+1.33%)
Oct 17, 2014
9.357
9.546
9.263
9.263
6,386
-0.23(-2.39%)
Oct 16, 2014
9.490
9.556
9.442
9.490
2,774
+0.01(+0.10%)
Oct 15, 2014
9.263
9.527
9.263
9.480
12,794
+0.17(+1.83%)
Oct 14, 2014
9.442
9.442
9.291
9.310
3,131
-0.06(-0.67%)
Oct 13, 2014
9.150
9.490
9.150
9.373
25,349
+0.30(+3.29%)
Oct 10, 2014
9.244
9.349
8.989
9.074
16,057
-0.15(-1.64%)
Oct 09, 2014
9.593
9.612
9.135
9.225
40,327
-0.33(-3.46%)
Oct 08, 2014
8.980
9.556
8.810
9.556
29,511
+0.58(+6.42%)
Oct 07, 2014
9.320
9.329
8.942
8.980
17,583
-0.26(-2.76%)
Oct 06, 2014
9.065
9.386
9.065
9.235
26,371
+0.18(+1.98%)
Oct 03, 2014
9.348
9.366
9.046
9.055
34,771
-0.42(-4.39%)
Oct 02, 2014
9.669
9.678
9.348
9.471
16,100
-0.04(-0.40%)
Oct 01, 2014
9.499
9.848
9.490
9.508
13,585
+0.05(+0.54%)
Sep 30, 2014
9.763
9.763
9.442
9.457
22,769
-0.36(-3.69%)
Sep 29, 2014
10.14
10.14
9.697
9.820
8,268
-0.06(-0.57%)
Sep 26, 2014
10.01
10.01
9.811
9.877
5,961
-0.09(-0.95%)
Sep 25, 2014
9.811
9.990
9.678
9.971
15,639
-0.01(-0.09%)
Sep 24, 2014
9.962
10.07
9.848
9.981
10,499
-0.14(-1.40%)
Sep 23, 2014
9.943
10.12
9.943
10.12
8,444
+0.18(+1.81%)
Sep 22, 2014
10.20
10.20
9.801
9.943
37,454
-0.31(-3.04%)
Sep 19, 2014
10.48
10.49
10.19
10.25
20,927
-0.30(-2.86%)
Sep 18, 2014
10.53
10.71
10.46
10.56
18,374
-0.01(-0.09%)
Sep 17, 2014
10.82
10.95
10.55
10.57
17,410
-0.36(-3.28%)
Sep 16, 2014
10.94
11.28
10.48
10.92
23,997
+0.10(+0.94%)
Sep 15, 2014
10.85
11.04
10.68
10.82
7,058
+0.13(+1.25%)
Sep 12, 2014
10.97
10.97
10.68
10.69
13,398
-0.24(-2.16%)
Sep 11, 2014
10.84
10.95
10.74
10.92
11,721
-0.08(-0.69%)
Sep 10, 2014
11.10
11.10
11.10
11.00
7,866
-0.06(-0.51%)
Sep 09, 2014
10.91
11.06
10.86
11.06
10,308
+0.15(+1.39%)
Sep 08, 2014
11.08
11.08
10.91
10.91
26,185
-0.38(-3.35%)
Sep 05, 2014
11.22
11.22
11.18
11.28
19,077
-0.03(-0.25%)
Sep 04, 2014
11.69
11.73
11.17
11.31
42,586
-0.48(-4.08%)
Sep 03, 2014
12.08
12.08
11.71
11.79
12,253
-0.08(-0.64%)
Sep 02, 2014
12.04
12.04
11.76
11.87
24,769
-0.24(-1.95%)
Aug 29, 2014
12.09
12.11
12.11
12.11
20,122
+0.09(+0.72%)
Aug 28, 2014
12.08
12.15
11.90
12.02
29,218
+0.05(+0.39%)
Aug 27, 2014
12.06
12.14
11.92
11.97
25,196
+0.01(+0.08%)
Aug 26, 2014
12.00
12.00
11.86
11.96
27,693
+0.15(+1.28%)
Aug 25, 2014
12.07
12.07
11.80
11.81
118,387
-0.26(-2.19%)
Aug 22, 2014
12.02
12.11
11.83
12.08
109,298
+0.16(+1.35%)
Aug 21, 2014
12.05
12.05
11.85
11.92
41,209
-0.23(-1.87%)
Aug 20, 2014
12.20
12.20
12.09
12.14
6,613
+0.10(+0.85%)
Aug 19, 2014
12.20
12.22
12.00
12.04
6,372
-0.12(-1.00%)
Aug 18, 2014
12.23
12.34
12.13
12.16
11,723
-0.07(-0.54%)
Aug 15, 2014
12.34
12.37
12.04
12.23
9,567
-0.06(-0.46%)
Aug 14, 2014
12.71
12.71
12.22
12.28
15,171
-0.36(-2.84%)
Aug 13, 2014
12.62
12.62
12.53
12.64
4,479
+0.02(+0.15%)
Aug 12, 2014
12.74
12.78
12.62
12.62
8,896
+0.01(+0.07%)
Aug 11, 2014
12.51
12.64
12.43
12.62
10,887
+0.19(+1.52%)
Aug 08, 2014
12.42
12.53
12.27
12.43
7,369
+0.10(+0.85%)
Aug 07, 2014
12.45
12.45
12.18
12.32
13,409
-0.00(-0.01%)
Aug 06, 2014
12.15
12.32
12.15
12.32
6,461
+0.38(+3.14%)
Aug 05, 2014
11.83
11.95
11.71
11.95
20,658
+0.04(+0.33%)
Aug 04, 2014
12.08
12.08
11.91
11.91
3,435
-0.01(-0.08%)
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
.