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
)
11.31
-0.09 (-0.79%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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, 2022
9.280
9.380
9.260
9.340
50,668
-0.08(-0.85%)
Oct 28, 2022
9.330
9.420
9.200
9.420
53,028
-0.07(-0.74%)
Oct 27, 2022
9.730
9.750
9.460
9.490
83,273
-0.22(-2.27%)
Oct 26, 2022
9.500
9.850
9.500
9.710
83,135
+0.28(+2.97%)
Oct 25, 2022
9.360
9.490
9.300
9.430
97,623
+0.15(+1.62%)
Oct 24, 2022
9.290
9.290
9.040
9.280
124,347
-0.12(-1.28%)
Oct 21, 2022
8.920
9.400
8.920
9.400
49,216
+0.46(+5.15%)
Oct 20, 2022
8.885
9.120
8.770
8.940
42,433
+0.17(+1.94%)
Oct 19, 2022
8.970
8.970
8.710
8.770
56,006
-0.34(-3.68%)
Oct 18, 2022
9.100
9.195
8.970
9.105
45,313
+0.08(+0.83%)
Oct 17, 2022
8.960
9.240
8.960
9.030
135,100
+0.24(+2.73%)
Oct 14, 2022
9.200
9.230
8.720
8.790
113,831
-0.50(-5.38%)
Oct 13, 2022
9.080
9.330
8.810
9.290
58,663
-0.12(-1.28%)
Oct 12, 2022
9.230
9.430
9.170
9.410
52,590
+0.19(+2.06%)
Oct 11, 2022
9.240
9.510
9.175
9.220
116,802
-0.08(-0.86%)
Oct 10, 2022
9.330
9.418
9.161
9.300
86,522
-0.11(-1.17%)
Oct 07, 2022
9.690
9.720
9.370
9.410
81,475
-0.55(-5.52%)
Oct 06, 2022
9.710
9.960
9.665
9.960
82,879
+0.24(+2.47%)
Oct 05, 2022
9.660
9.720
9.350
9.720
48,977
-0.14(-1.42%)
Oct 04, 2022
9.690
9.970
9.640
9.860
226,891
+0.30(+3.14%)
Oct 03, 2022
9.250
9.580
9.190
9.560
379,297
+0.63(+7.05%)
Sep 30, 2022
8.610
9.110
8.610
8.930
243,572
+0.24(+2.76%)
Sep 29, 2022
8.440
8.690
8.350
8.690
52,113
+0.09(+1.05%)
Sep 28, 2022
8.050
8.600
8.050
8.600
62,332
+0.62(+7.77%)
Sep 27, 2022
8.050
8.220
7.960
7.980
69,360
-0.02(-0.25%)
Sep 26, 2022
8.200
8.290
7.855
8.000
202,393
-0.24(-2.91%)
Sep 23, 2022
8.580
8.730
8.080
8.240
628,424
-0.55(-6.26%)
Sep 22, 2022
8.910
9.070
8.711
8.790
86,227
-0.14(-1.57%)
Sep 21, 2022
8.860
9.150
8.680
8.930
87,427
+0.05(+0.56%)
Sep 20, 2022
8.920
9.100
8.750
8.880
137,095
-0.26(-2.84%)
Sep 19, 2022
8.800
9.140
8.740
9.140
42,610
+0.17(+1.90%)
Sep 16, 2022
8.670
9.080
8.650
8.970
33,393
+0.10(+1.13%)
Sep 15, 2022
8.960
9.100
8.790
8.870
66,059
-0.24(-2.63%)
Sep 14, 2022
9.110
9.240
9.055
9.110
264,636
+0.00(+0.00%)
Sep 13, 2022
9.230
9.370
9.060
9.110
56,280
-0.40(-4.21%)
Sep 12, 2022
9.320
9.600
9.290
9.510
302,666
+0.34(+3.71%)
Sep 09, 2022
8.860
9.170
8.860
9.170
94,662
+0.32(+3.62%)
Sep 08, 2022
8.680
8.870
8.660
8.850
51,826
+0.05(+0.57%)
Sep 07, 2022
8.500
8.810
8.370
8.800
594,947
+0.35(+4.14%)
Sep 06, 2022
8.720
8.730
8.425
8.450
74,852
-0.12(-1.40%)
Sep 02, 2022
8.340
8.660
8.320
8.570
114,890
+0.29(+3.50%)
Sep 01, 2022
8.530
8.540
8.250
8.280
115,948
-0.35(-4.06%)
Aug 31, 2022
8.660
8.730
8.532
8.630
60,039
-0.07(-0.80%)
Aug 30, 2022
9.020
9.040
8.630
8.700
120,845
-0.27(-3.01%)
Aug 29, 2022
8.980
9.135
8.910
8.970
54,264
-0.11(-1.21%)
Aug 26, 2022
9.450
9.520
9.010
9.080
114,537
-0.44(-4.62%)
Aug 25, 2022
9.500
9.560
9.370
9.520
34,462
+0.06(+0.63%)
Aug 24, 2022
9.180
9.460
9.180
9.460
34,623
+0.18(+1.94%)
Aug 23, 2022
9.050
9.440
9.050
9.280
78,244
+0.22(+2.43%)
Aug 22, 2022
9.060
9.080
8.890
9.060
85,757
-0.08(-0.88%)
Aug 19, 2022
9.370
9.370
9.110
9.140
61,839
-0.28(-2.97%)
Aug 18, 2022
9.380
9.500
9.310
9.420
69,188
+0.02(+0.21%)
Aug 17, 2022
9.770
9.800
9.350
9.400
143,429
-0.52(-5.24%)
Aug 16, 2022
9.860
9.940
9.775
9.920
18,101
-0.02(-0.20%)
Aug 15, 2022
9.960
9.960
9.640
9.940
97,345
-0.19(-1.88%)
Aug 12, 2022
9.870
10.13
9.870
10.13
84,204
+0.28(+2.84%)
Aug 11, 2022
10.21
10.24
9.810
9.850
117,234
-0.50(-4.83%)
Aug 10, 2022
10.31
10.55
10.22
10.35
63,845
+0.11(+1.07%)
Aug 09, 2022
10.42
10.42
10.07
10.24
172,227
-0.08(-0.78%)
Aug 08, 2022
10.22
10.44
10.22
10.32
69,417
+0.22(+2.18%)
Aug 05, 2022
9.870
10.10
9.750
10.10
119,842
-0.11(-1.08%)
Aug 04, 2022
9.760
10.33
9.750
10.21
117,865
+0.49(+5.04%)
Aug 03, 2022
9.910
9.947
9.600
9.720
73,037
-0.21(-2.11%)
Aug 02, 2022
10.03
10.24
9.900
9.930
53,547
-0.14(-1.39%)
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
.