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
)
12.37
+0.73 (+6.27%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 30, 2013
13.21
13.38
13.05
13.30
3,715
+0.07(+0.56%)
Aug 29, 2013
13.04
13.50
13.00
13.23
20,201
-0.23(-1.73%)
Aug 28, 2013
13.66
13.92
13.46
13.46
11,667
-0.11(-0.82%)
Aug 27, 2013
14.33
14.44
13.50
13.57
38,218
-0.47(-3.38%)
Aug 26, 2013
13.84
14.22
13.84
14.05
24,364
+0.26(+1.89%)
Aug 23, 2013
13.74
13.87
13.74
13.79
6,978
+0.28(+2.09%)
Aug 22, 2013
13.45
13.69
13.34
13.50
9,168
+0.17(+1.31%)
Aug 21, 2013
13.65
13.65
13.28
13.33
17,319
-0.32(-2.32%)
Aug 20, 2013
13.41
13.75
13.38
13.65
22,907
+0.30(+2.23%)
Aug 19, 2013
13.87
13.94
13.35
13.35
14,848
-0.34(-2.52%)
Aug 16, 2013
14.03
14.18
13.54
13.69
49,291
-0.01(-0.07%)
Aug 15, 2013
13.33
13.76
12.99
13.70
36,402
+0.50(+3.81%)
Aug 14, 2013
12.72
15.72
12.72
13.20
72,712
+0.58(+4.58%)
Aug 13, 2013
12.90
12.90
12.53
12.62
9,833
+0.06(+0.44%)
Aug 12, 2013
12.22
12.67
12.22
12.57
9,979
+0.55(+4.57%)
Aug 09, 2013
11.50
12.02
11.50
12.02
11,144
+0.54(+4.72%)
Aug 08, 2013
11.48
11.58
11.48
11.48
3,629
+0.44(+3.96%)
Aug 07, 2013
11.06
11.06
10.71
11.04
11,475
+0.16(+1.45%)
Aug 06, 2013
11.47
11.47
10.88
10.88
9,701
-0.62(-5.42%)
Aug 05, 2013
11.58
11.64
11.50
11.50
958
-0.06(-0.54%)
Aug 02, 2013
11.61
11.67
11.47
11.57
10,583
-0.03(-0.22%)
Aug 01, 2013
12.12
12.12
11.57
11.59
13,195
-0.29(-2.40%)
Jul 31, 2013
11.78
11.88
11.46
11.88
3,968
-0.01(-0.08%)
Jul 30, 2013
12.02
12.15
11.81
11.89
1,234
-0.35(-2.89%)
Jul 29, 2013
11.81
12.24
11.81
12.24
995
+0.27(+2.26%)
Jul 26, 2013
12.10
12.19
11.80
11.97
4,624
-0.07(-0.62%)
Jul 25, 2013
12.11
12.12
12.04
12.04
1,395
+0.07(+0.62%)
Jul 24, 2013
12.53
12.53
11.75
11.97
10,039
-0.41(-3.31%)
Jul 23, 2013
12.46
12.46
12.04
12.38
19,153
+0.38(+3.18%)
Jul 22, 2013
11.77
12.00
11.65
12.00
7,908
+0.81(+7.28%)
Jul 19, 2013
11.29
11.33
11.12
11.18
3,667
+0.07(+0.61%)
Jul 18, 2013
11.28
11.29
11.06
11.12
5,185
-0.11(-0.96%)
Jul 17, 2013
11.51
11.59
10.99
11.22
5,831
-0.05(-0.41%)
Jul 16, 2013
10.79
11.27
10.79
11.27
3,435
+0.35(+3.24%)
Jul 15, 2013
11.36
11.36
10.76
10.92
14,300
+0.03(+0.26%)
Jul 12, 2013
10.96
10.96
10.88
10.89
10,494
-0.18(-1.64%)
Jul 11, 2013
10.85
11.07
10.85
11.07
4,720
+0.68(+6.59%)
Jul 10, 2013
10.44
10.44
10.39
10.39
429
-0.10(-0.98%)
Jul 09, 2013
10.55
10.49
10.40
10.49
2,001
+0.21(+2.08%)
Jul 08, 2013
10.13
10.43
10.13
10.27
4,641
+0.06(+0.56%)
Jul 05, 2013
10.04
10.44
10.04
10.22
4,294
-0.37(-3.53%)
Jul 03, 2013
10.50
10.59
10.24
10.59
2,138
+0.07(+0.71%)
Jul 02, 2013
10.81
10.81
10.48
10.52
2,399
-0.41(-3.74%)
Jul 01, 2013
11.07
11.07
10.73
10.93
24,647
+0.34(+3.25%)
Jun 28, 2013
9.679
10.58
9.679
10.58
8,832
+0.90(+9.34%)
Jun 26, 2013
10.09
10.09
9.679
9.679
30,168
-0.75(-7.15%)
Jun 25, 2013
10.43
10.49
10.30
10.42
17,723
+0.21(+2.10%)
Jun 24, 2013
10.91
10.34
10.09
10.21
5,533
-0.70(-6.40%)
Jun 21, 2013
11.12
11.12
10.43
10.91
10,618
+0.30(+2.87%)
Jun 20, 2013
11.18
11.25
10.49
10.60
29,225
-1.13(-9.60%)
Jun 19, 2013
11.98
11.98
11.62
11.73
9,678
-0.22(-1.86%)
Jun 18, 2013
12.17
12.17
11.95
11.95
4,271
-0.23(-1.93%)
Jun 17, 2013
12.20
12.26
12.15
12.19
3,731
-0.04(-0.29%)
Jun 14, 2013
12.52
12.83
12.22
12.22
5,303
-0.23(-1.84%)
Jun 13, 2013
12.24
12.45
12.17
12.45
4,182
+0.27(+2.19%)
Jun 12, 2013
12.53
12.53
12.18
12.18
2,423
-0.07(-0.61%)
Jun 11, 2013
12.12
12.50
12.12
12.26
11,415
-0.39(-3.09%)
Jun 10, 2013
12.63
12.87
12.48
12.65
6,895
+0.10(+0.82%)
Jun 07, 2013
13.19
13.19
12.55
12.55
3,631
-0.54(-4.13%)
Jun 06, 2013
13.18
13.18
12.86
13.09
1,426
+0.14(+1.08%)
Jun 05, 2013
12.92
13.12
12.92
12.95
1,029
+0.05(+0.36%)
Jun 04, 2013
13.01
13.01
12.83
12.90
2,422
-0.11(-0.86%)
Jun 03, 2013
12.91
13.25
12.87
13.01
6,642
+0.29(+2.27%)
May 31, 2013
13.27
13.27
12.67
12.72
20,886
-0.34(-2.57%)
May 30, 2013
12.53
13.13
12.53
13.06
16,492
+0.55(+4.39%)
May 29, 2013
12.47
12.51
12.34
12.51
4,039
+0.34(+2.75%)
May 28, 2013
12.11
12.34
12.11
12.18
3,247
+0.07(+0.54%)
May 24, 2013
12.36
12.53
12.11
12.11
11,936
-0.15(-1.22%)
May 23, 2013
12.30
12.37
12.24
12.26
2,254
-0.13(-1.05%)
May 22, 2013
12.85
12.85
12.39
12.39
7,866
+0.23(+1.92%)
May 21, 2013
12.26
12.26
12.11
12.16
5,029
-0.06(-0.46%)
May 20, 2013
11.93
12.21
11.74
12.21
24,048
+0.41(+3.52%)
May 17, 2013
12.11
12.11
11.76
11.80
8,403
-0.41(-3.32%)
May 16, 2013
12.28
12.33
11.94
12.20
5,254
-0.07(-0.61%)
May 15, 2013
12.35
12.58
12.28
12.28
17,790
-0.59(-4.56%)
May 13, 2013
13.27
13.27
12.84
12.86
4,915
-0.29(-2.20%)
May 10, 2013
12.87
13.15
12.79
13.15
9,606
+0.08(+0.64%)
May 09, 2013
13.54
13.58
13.02
13.07
17,559
-0.34(-2.57%)
May 08, 2013
13.13
13.41
13.13
13.41
6,274
+0.33(+2.49%)
May 07, 2013
13.19
13.27
13.03
13.09
5,680
-0.24(-1.82%)
May 06, 2013
13.74
13.74
13.25
13.33
4,675
-0.18(-1.31%)
May 03, 2013
13.64
13.51
13.40
13.51
6,551
+0.08(+0.63%)
May 02, 2013
13.46
13.51
13.27
13.42
7,700
+0.01(+0.07%)
May 01, 2013
13.18
13.46
13.18
13.41
4,763
+0.05(+0.35%)
Apr 30, 2013
13.69
13.76
13.27
13.37
6,035
-0.17(-1.24%)
Apr 29, 2013
13.93
13.93
13.51
13.54
7,882
+0.12(+0.90%)
Apr 26, 2013
13.80
13.79
13.38
13.41
7,615
-0.38(-2.73%)
Apr 25, 2013
13.51
13.95
13.51
13.79
15,877
+0.52(+3.89%)
Apr 24, 2013
12.96
13.35
12.93
13.27
9,312
+0.63(+5.01%)
Apr 23, 2013
12.95
12.95
12.47
12.64
12,096
-0.17(-1.30%)
Apr 22, 2013
13.13
13.13
12.76
12.81
6,281
+0.09(+0.72%)
Apr 19, 2013
13.03
13.03
12.51
12.72
7,354
+0.05(+0.37%)
Apr 18, 2013
12.30
12.67
12.30
12.67
20,804
+0.35(+2.81%)
Apr 17, 2013
13.11
13.11
12.32
12.32
6,322
-0.78(-5.98%)
Apr 16, 2013
13.69
13.69
13.11
13.11
7,254
-0.21(-1.55%)
Apr 15, 2013
14.83
14.83
13.14
13.31
16,862
-1.55(-10.45%)
Apr 12, 2013
16.48
16.48
14.77
14.87
13,860
-0.89(-5.67%)
Apr 11, 2013
15.84
15.89
15.76
15.76
976
-0.11(-0.70%)
Apr 10, 2013
16.12
16.12
15.81
15.87
1,433
-0.24(-1.50%)
Apr 09, 2013
15.98
16.12
15.98
16.12
3,113
+0.48(+3.04%)
Apr 08, 2013
15.73
15.73
15.44
15.64
1,809
-0.12(-0.79%)
Apr 05, 2013
16.04
16.04
15.71
15.76
16,615
-0.05(-0.34%)
Apr 04, 2013
15.37
15.82
15.37
15.82
1,856
+0.47(+3.03%)
Apr 03, 2013
16.62
16.62
15.28
15.35
8,062
-0.64(-4.02%)
Apr 02, 2013
16.44
16.44
15.99
15.99
1,325
-0.59(-3.54%)
Apr 01, 2013
17.34
17.34
16.54
16.58
4,589
-0.23(-1.39%)
Mar 28, 2013
16.76
16.81
16.73
16.81
8,110
+0.07(+0.44%)
Mar 27, 2013
16.77
16.77
16.74
16.74
1,712
-0.06(-0.33%)
Mar 26, 2013
16.78
16.80
16.74
16.80
5,530
+0.00(+0.00%)
Mar 25, 2013
17.00
17.00
16.80
16.80
5,336
-0.08(-0.50%)
Mar 22, 2013
17.14
17.14
16.88
16.88
4,853
-0.15(-0.88%)
Mar 21, 2013
16.78
17.03
16.78
17.03
2,792
+0.34(+2.07%)
Mar 20, 2013
17.40
17.40
16.68
16.68
3,937
-0.05(-0.28%)
Mar 19, 2013
16.72
16.73
16.72
16.73
4,654
+0.02(+0.11%)
Mar 18, 2013
16.77
16.77
16.71
16.71
751
+0.07(+0.39%)
Mar 15, 2013
16.63
16.68
16.55
16.65
2,744
+0.00(+0.00%)
Mar 14, 2013
16.87
16.87
16.62
16.65
4,095
-0.15(-0.89%)
Mar 13, 2013
17.93
17.93
16.77
16.80
6,011
-0.23(-1.37%)
Mar 12, 2013
16.72
17.05
16.72
17.03
3,488
+0.40(+2.43%)
Mar 08, 2013
16.94
16.62
16.62
16.62
2,039
-0.09(-0.52%)
Mar 07, 2013
17.10
17.10
16.71
16.71
1,288
+0.13(+0.79%)
Mar 06, 2013
16.02
16.58
16.02
16.58
1,293
+0.42(+2.59%)
Mar 05, 2013
16.30
16.30
16.16
16.16
6,011
+0.01(+0.06%)
Mar 04, 2013
17.05
17.05
16.15
16.15
7,632
-0.52(-3.13%)
Mar 01, 2013
16.86
16.86
16.67
16.67
5,845
-0.33(-1.92%)
Feb 28, 2013
17.30
17.30
17.00
17.00
437
-0.30(-1.72%)
Feb 27, 2013
17.30
17.30
17.30
17.30
429
+0.07(+0.38%)
Feb 26, 2013
17.22
17.42
17.22
17.23
3,542
+0.14(+0.82%)
Feb 22, 2013
17.01
17.09
17.01
17.09
596
-0.17(-0.99%)
Feb 21, 2013
16.66
17.26
16.66
17.26
1,046
+0.27(+1.61%)
Feb 20, 2013
17.33
17.33
16.99
16.99
15,843
-0.90(-5.05%)
Feb 19, 2013
17.89
17.89
17.79
17.89
483
-0.23(-1.28%)
Feb 15, 2013
18.08
18.14
18.08
18.13
1,180
-0.58(-3.09%)
Feb 14, 2013
18.84
18.84
18.71
18.71
3,703
-0.09(-0.50%)
Feb 13, 2013
18.82
18.82
18.80
18.80
1,610
-0.00(-0.01%)
Feb 12, 2013
18.91
19.02
18.80
18.80
348
-0.14(-0.73%)
Feb 11, 2013
19.10
19.10
18.94
18.94
1,502
-0.44(-2.26%)
Feb 08, 2013
19.38
19.38
19.38
19.38
322
+0.09(+0.48%)
Feb 07, 2013
19.34
19.37
19.28
19.28
1,717
+0.08(+0.44%)
Feb 05, 2013
19.30
19.20
19.20
19.20
1,073
-0.15(-0.77%)
Feb 04, 2013
19.35
19.35
19.35
19.35
286
+0.19(+0.97%)
Feb 01, 2013
19.21
19.29
19.16
19.16
1,529
+0.38(+2.02%)
Jan 31, 2013
18.93
18.93
18.78
18.78
456
-0.30(-1.57%)
Jan 30, 2013
19.32
19.32
19.08
19.08
1,100
+0.09(+0.46%)
Jan 29, 2013
19.71
19.71
18.99
18.99
429
+0.33(+1.75%)
Jan 28, 2013
18.67
18.67
18.67
18.67
536
-0.21(-1.09%)
Jan 25, 2013
18.87
18.87
18.87
18.87
375
-0.52(-2.68%)
Jan 24, 2013
20.31
20.31
19.29
19.39
4,116
-0.68(-3.40%)
Jan 23, 2013
20.08
20.08
20.07
20.07
2,432
-0.08(-0.42%)
Jan 22, 2013
20.40
20.40
20.16
20.16
2,039
-0.22(-1.10%)
Jan 18, 2013
20.70
20.70
20.37
20.38
2,791
+0.01(+0.03%)
Jan 16, 2013
20.38
20.38
20.38
20.38
0
-0.12(-0.57%)
Jan 15, 2013
20.63
20.63
20.48
20.49
1,073
+0.13(+0.66%)
Jan 14, 2013
21.17
21.17
20.20
20.36
5,598
-0.12(-0.61%)
Jan 10, 2013
20.09
20.48
20.48
20.48
1,180
+0.68(+3.44%)
Jan 09, 2013
19.80
19.80
19.80
19.80
418
-0.21(-1.07%)
Jan 07, 2013
19.97
20.02
20.02
20.02
644
+0.02(+0.12%)
Jan 04, 2013
20.02
20.10
19.99
19.99
5,796
-0.23(-1.13%)
Jan 03, 2013
20.95
20.95
20.22
20.22
3,785
-0.57(-2.73%)
Jan 02, 2013
20.85
20.85
20.66
20.79
3,453
+0.59(+2.90%)
Dec 31, 2012
19.82
20.20
19.82
20.20
3,418
+0.65(+3.34%)
Dec 28, 2012
19.62
19.77
19.55
19.55
4,079
-0.23(-1.18%)
Dec 27, 2012
19.65
19.79
19.65
19.79
3,113
+0.09(+0.47%)
Dec 26, 2012
19.82
19.82
19.64
19.69
17,068
+0.15(+0.76%)
Dec 24, 2012
20.09
20.09
19.54
19.54
20,825
-0.20(-1.04%)
Dec 21, 2012
19.78
19.87
19.56
19.75
63,766
-0.10(-0.52%)
Dec 20, 2012
19.73
19.90
19.50
19.85
46,375
-0.20(-1.02%)
Dec 19, 2012
20.05
20.11
20.00
20.06
13,526
-0.15(-0.74%)
Dec 18, 2012
20.45
20.75
20.17
20.20
29,424
-0.48(-2.34%)
Dec 17, 2012
20.75
20.79
20.65
20.69
8,158
-0.16(-0.76%)
Dec 14, 2012
20.68
20.88
20.68
20.85
18,802
+0.07(+0.36%)
Dec 13, 2012
20.60
20.77
20.40
20.77
20,209
-0.52(-2.45%)
Dec 12, 2012
20.78
21.30
20.78
21.29
2,737
+0.72(+3.49%)
Dec 10, 2012
20.58
20.58
20.58
20.58
214
+0.53(+2.65%)
Dec 06, 2012
20.05
20.05
20.05
20.05
0
-0.26(-1.28%)
Dec 04, 2012
20.31
20.31
20.31
20.31
107
-0.11(-0.55%)
Nov 30, 2012
20.57
20.57
20.38
20.42
751
+0.05(+0.23%)
Nov 29, 2012
20.56
20.56
20.37
20.37
2,291
-0.59(-2.80%)
Nov 26, 2012
21.27
20.96
20.96
20.96
322
-0.09(-0.44%)
Nov 23, 2012
21.07
21.07
21.05
21.05
214
+0.33(+1.57%)
Nov 21, 2012
20.73
20.73
20.73
20.73
359
+0.08(+0.41%)
Nov 20, 2012
21.01
21.01
20.58
20.64
1,780
-0.07(-0.36%)
Nov 19, 2012
20.03
20.72
20.03
20.72
1,824
+0.64(+3.20%)
Nov 16, 2012
20.03
20.07
19.67
20.07
9,805
+0.07(+0.36%)
Nov 15, 2012
20.03
20.13
19.86
20.00
1,315
-0.25(-1.23%)
Nov 14, 2012
21.53
21.53
20.25
20.25
2,844
-1.52(-6.97%)
Nov 13, 2012
21.77
21.77
21.77
21.77
126
-0.16(-0.72%)
Nov 09, 2012
21.93
21.93
21.93
21.93
0
-0.07(-0.34%)
Nov 08, 2012
21.75
22.00
21.75
22.00
561
-0.07(-0.30%)
Nov 07, 2012
21.52
22.07
21.52
22.07
1,237
+0.21(+0.98%)
Nov 05, 2012
21.95
21.85
21.85
21.85
3,757
-0.90(-3.97%)
Nov 01, 2012
22.79
22.76
22.76
22.76
2,576
+0.20(+0.91%)
Oct 31, 2012
23.29
23.29
22.29
22.55
7,606
+0.53(+2.41%)
Oct 26, 2012
21.93
22.02
22.02
22.02
966
+0.20(+0.94%)
Oct 23, 2012
21.67
21.82
21.82
21.82
1,610
-0.13(-0.57%)
Oct 19, 2012
21.94
21.94
21.94
21.94
536
-0.05(-0.23%)
Oct 18, 2012
21.99
21.99
21.99
21.99
858
+0.24(+1.12%)
Oct 15, 2012
21.22
21.75
21.75
21.75
6,011
-0.20(-0.90%)
Oct 12, 2012
22.38
22.38
21.95
21.95
2,340
-0.34(-1.55%)
Oct 11, 2012
22.33
22.33
22.29
22.29
1,201
+0.35(+1.61%)
Oct 10, 2012
21.66
22.07
21.66
21.94
3,087
+0.09(+0.43%)
Oct 09, 2012
22.12
22.12
21.84
21.84
2,791
-0.51(-2.29%)
Oct 08, 2012
22.45
22.45
22.31
22.36
4,193
-0.53(-2.32%)
Oct 05, 2012
23.28
23.28
22.89
22.89
1,556
-0.04(-0.16%)
Oct 04, 2012
22.74
22.92
22.74
22.92
3,349
+0.73(+3.27%)
Oct 03, 2012
22.83
22.83
22.20
22.20
1,717
-0.14(-0.65%)
Oct 02, 2012
22.50
22.61
22.34
22.34
2,341
+0.01(+0.06%)
Oct 01, 2012
22.35
22.44
22.33
22.33
1,481
+0.15(+0.67%)
Sep 28, 2012
22.44
22.44
22.18
22.18
1,033
-0.18(-0.82%)
Sep 27, 2012
22.07
22.36
22.07
22.36
536
+0.79(+3.66%)
Sep 26, 2012
20.88
21.57
20.83
21.57
3,499
-0.15(-0.69%)
Sep 25, 2012
22.14
22.19
21.72
21.72
11,561
-0.34(-1.56%)
Sep 24, 2012
22.78
22.78
21.87
22.07
5,412
-0.76(-3.34%)
Sep 21, 2012
22.46
22.83
22.46
22.83
2,259
+0.46(+2.08%)
Sep 20, 2012
22.81
22.81
22.26
22.37
644
-0.46(-2.00%)
Sep 19, 2012
22.50
22.82
22.50
22.82
1,483
+0.27(+1.21%)
Sep 18, 2012
22.04
22.55
22.04
22.55
2,937
+0.46(+2.09%)
Sep 17, 2012
22.29
22.44
22.00
22.09
7,393
-0.36(-1.61%)
Sep 14, 2012
21.93
22.48
21.93
22.45
3,555
+0.89(+4.14%)
Sep 13, 2012
20.54
21.77
20.54
21.56
7,192
+1.19(+5.86%)
Sep 11, 2012
20.93
20.36
20.36
20.36
6,333
+0.01(+0.05%)
Sep 10, 2012
21.37
21.37
20.35
20.35
9,313
-0.57(-2.72%)
Sep 07, 2012
20.68
20.95
20.68
20.92
2,941
+0.81(+4.02%)
Sep 06, 2012
21.43
21.43
19.86
20.11
1,900
+0.48(+2.42%)
Sep 05, 2012
19.64
19.64
19.64
19.64
469
+0.03(+0.14%)
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
.