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, 2015
5.735
5.838
5.706
5.726
7,552
-0.05(-0.82%)
Nov 27, 2015
5.687
5.773
5.677
5.773
3,723
-0.02(-0.35%)
Nov 25, 2015
5.784
5.793
5.793
5.793
4,342
+0.01(+0.17%)
Nov 24, 2015
5.706
5.784
5.698
5.784
13,558
+0.07(+1.19%)
Nov 23, 2015
5.687
5.722
5.561
5.716
27,921
+0.04(+0.68%)
Nov 20, 2015
5.851
5.861
5.667
5.677
10,042
-0.08(-1.34%)
Nov 19, 2015
5.706
5.842
5.653
5.754
45,927
+0.07(+1.19%)
Nov 18, 2015
5.590
5.687
5.513
5.687
4,971
+0.15(+2.62%)
Nov 17, 2015
5.735
5.735
5.455
5.542
19,541
-0.19(-3.37%)
Nov 16, 2015
5.713
5.745
5.672
5.735
11,746
+0.08(+1.37%)
Nov 13, 2015
5.590
5.658
5.590
5.658
4,815
+0.11(+1.92%)
Nov 12, 2015
5.629
5.725
5.551
5.551
18,998
-0.13(-2.25%)
Nov 11, 2015
5.658
5.716
5.629
5.679
20,893
+0.06(+1.07%)
Nov 10, 2015
5.687
5.754
5.619
5.619
8,634
-0.13(-2.19%)
Nov 09, 2015
5.667
5.754
5.629
5.745
14,289
+0.02(+0.29%)
Nov 06, 2015
5.851
5.851
5.716
5.728
27,780
-0.24(-3.99%)
Nov 05, 2015
6.132
6.132
5.919
5.966
23,246
-0.20(-3.31%)
Nov 04, 2015
6.171
6.228
6.142
6.170
11,570
+0.01(+0.16%)
Nov 03, 2015
6.074
6.238
6.074
6.161
10,176
+0.01(+0.16%)
Nov 02, 2015
6.103
6.286
6.025
6.151
27,513
-0.05(-0.78%)
Oct 30, 2015
6.286
6.315
6.199
6.199
24,509
-0.07(-1.08%)
Oct 29, 2015
6.548
6.557
6.248
6.267
18,808
-0.32(-4.90%)
Oct 28, 2015
6.673
6.905
6.510
6.590
26,411
+0.06(+0.94%)
Oct 27, 2015
6.606
6.606
6.499
6.528
29,554
-0.04(-0.59%)
Oct 26, 2015
6.654
6.654
6.557
6.567
16,182
-0.15(-2.30%)
Oct 23, 2015
6.635
6.722
6.606
6.722
14,725
+0.13(+1.91%)
Oct 22, 2015
6.557
6.671
6.557
6.596
9,277
+0.11(+1.62%)
Oct 21, 2015
6.480
6.567
6.470
6.490
2,340
-0.13(-2.03%)
Oct 20, 2015
6.731
6.915
6.542
6.625
60,141
-0.07(-1.01%)
Oct 19, 2015
6.973
6.973
6.509
6.693
31,648
-0.28(-4.07%)
Oct 16, 2015
7.050
7.050
6.876
6.976
28,318
-0.05(-0.64%)
Oct 15, 2015
6.867
7.031
6.792
7.021
26,603
+0.13(+1.82%)
Oct 14, 2015
6.803
6.896
6.770
6.896
8,901
+0.42(+6.42%)
Oct 13, 2015
6.373
6.736
6.373
6.480
15,333
+0.11(+1.67%)
Oct 12, 2015
6.741
6.809
6.373
6.373
94,012
-0.37(-5.47%)
Oct 09, 2015
6.625
6.751
6.625
6.743
27,293
+0.16(+2.37%)
Oct 08, 2015
6.528
6.664
6.364
6.586
6,384
+0.06(+0.89%)
Oct 07, 2015
6.528
6.567
6.509
6.528
4,640
+0.02(+0.26%)
Oct 06, 2015
6.461
6.528
6.219
6.511
15,073
+0.15(+2.32%)
Oct 05, 2015
6.006
6.383
6.006
6.364
21,959
+0.44(+7.34%)
Oct 02, 2015
5.706
5.929
5.638
5.929
11,673
+0.30(+5.33%)
Oct 01, 2015
5.696
5.716
5.542
5.629
17,178
+0.00(+0.00%)
Sep 30, 2015
5.590
5.638
5.580
5.629
1,092
+0.02(+0.34%)
Sep 29, 2015
5.667
5.716
5.609
5.609
16,264
-0.13(-2.19%)
Sep 28, 2015
5.803
5.803
5.619
5.735
2,346
-0.12(-2.00%)
Sep 25, 2015
5.843
5.948
5.843
5.852
16,619
-0.10(-1.61%)
Sep 24, 2015
5.710
5.948
5.629
5.948
10,253
+0.33(+5.81%)
Sep 23, 2015
5.793
5.793
5.619
5.621
7,833
-0.11(-1.98%)
Sep 22, 2015
5.851
5.851
5.731
5.735
8,252
-0.19(-3.26%)
Sep 21, 2015
6.045
6.054
5.929
5.929
9,308
-0.12(-2.03%)
Sep 18, 2015
6.180
6.190
6.016
6.051
25,978
+0.06(+0.92%)
Sep 17, 2015
5.880
6.025
5.851
5.996
24,260
+0.10(+1.64%)
Sep 16, 2015
5.696
5.900
5.696
5.900
5,846
+0.32(+5.72%)
Sep 15, 2015
5.629
5.629
5.581
5.581
6,674
+0.01(+0.18%)
Sep 14, 2015
5.590
5.600
5.561
5.571
9,145
-0.01(-0.17%)
Sep 11, 2015
5.503
5.600
5.416
5.580
34,754
+0.00(+0.00%)
Sep 10, 2015
5.551
5.674
5.532
5.580
16,250
-0.21(-3.67%)
Sep 09, 2015
5.745
5.793
5.745
5.793
2,425
-0.04(-0.66%)
Sep 08, 2015
5.764
5.832
5.764
5.832
3,927
+0.24(+4.23%)
Sep 04, 2015
5.638
5.595
5.595
5.595
16,543
-0.13(-2.28%)
Sep 03, 2015
5.725
5.919
5.690
5.725
6,494
+0.05(+0.85%)
Sep 02, 2015
5.759
5.759
5.634
5.677
8,913
-0.14(-2.33%)
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
.