Ishares Global Silver Miners Fund (NY: SLVP )

12.88 -0.34 (-2.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 11.24 11.57 11.57 117,928 +0.41(+3.70%)
Jan 28, 2022 11.20 11.22 10.93 11.16 156,150 -0.09(-0.79%)
Jan 27, 2022 11.54 11.68 11.24 11.25 275,891 -0.46(-3.94%)
Jan 26, 2022 12.23 12.27 11.66 11.71 208,943 -0.63(-5.10%)
Jan 25, 2022 11.97 12.36 11.91 12.34 87,360 +0.21(+1.70%)
Jan 24, 2022 12.19 12.27 11.71 12.13 324,857 -0.33(-2.68%)
Jan 21, 2022 13.07 13.07 12.42 12.47 114,786 -0.47(-3.64%)
Jan 20, 2022 13.42 13.42 12.94 12.94 167,206 -0.25(-1.86%)
Jan 19, 2022 12.33 13.26 12.28 13.18 397,116 +1.02(+8.40%)
Jan 18, 2022 12.28 12.46 12.07 12.16 168,659 -0.06(-0.48%)
Jan 14, 2022 12.22 0 -0.22(-1.74%)
Jan 13, 2022 12.69 12.69 12.40 12.44 230,492 -0.14(-1.09%)
Jan 12, 2022 12.41 12.60 12.33 12.57 106,214 +0.26(+2.07%)
Jan 11, 2022 12.00 12.33 11.90 12.32 80,338 +0.32(+2.70%)
Jan 10, 2022 11.82 12.00 11.64 12.00 217,476 +0.21(+1.75%)
Jan 07, 2022 11.82 11.89 11.64 11.79 129,961 +0.04(+0.33%)
Jan 06, 2022 12.00 12.04 11.72 11.75 232,993 -0.40(-3.31%)
Jan 05, 2022 12.49 12.80 12.15 12.15 185,217 -0.32(-2.60%)
Jan 04, 2022 12.64 12.70 12.43 12.48 97,845 -0.01(-0.08%)
Jan 03, 2022 12.57 12.60 12.43 12.49 115,297 -0.19(-1.47%)
Dec 31, 2021 12.71 12.73 12.58 12.67 154,426 +0.07(+0.54%)
Dec 30, 2021 12.40 12.67 12.40 12.60 158,332 +0.21(+1.67%)
Dec 29, 2021 12.46 12.63 12.35 12.40 126,217 -0.28(-2.17%)
Dec 28, 2021 12.72 12.87 12.65 12.67 84,360 -0.07(-0.54%)
Dec 27, 2021 12.67 12.85 12.62 12.74 136,783 -0.02(-0.15%)
Dec 23, 2021 12.63 12.86 12.55 12.76 210,895 +0.09(+0.70%)
Dec 22, 2021 12.55 12.70 12.36 12.67 204,902 +0.20(+1.57%)
Dec 21, 2021 12.48 12.57 12.31 12.48 109,683 +0.17(+1.36%)
Dec 20, 2021 12.32 12.38 12.09 12.31 147,483 +0.02(+0.16%)
Dec 17, 2021 12.38 12.48 12.23 12.29 193,034 +0.06(+0.48%)
Dec 16, 2021 11.84 12.35 11.84 12.23 223,674 +0.64(+5.51%)
Dec 15, 2021 11.69 11.73 11.23 11.59 220,201 -0.17(-1.42%)
Dec 14, 2021 11.92 12.00 11.73 11.76 416,559 -0.31(-2.60%)
Dec 13, 2021 12.09 12.28 12.00 12.07 186,218 -0.02(-0.19%)
Dec 10, 2021 12.42 12.42 12.08 12.10 267,184 -0.12(-1.00%)
Dec 09, 2021 12.45 12.45 12.20 12.22 446,477 -0.52(-4.07%)
Dec 08, 2021 12.67 12.75 12.48 12.74 331,021 +0.06(+0.46%)
Dec 07, 2021 12.57 12.75 12.45 12.68 242,361 +0.27(+2.21%)
Dec 06, 2021 12.21 12.41 11.98 12.41 72,007 +0.17(+1.36%)
Dec 03, 2021 12.36 12.36 12.00 12.24 234,247 -0.04(-0.32%)
Dec 02, 2021 12.41 12.44 12.06 12.28 238,704 -0.13(-1.02%)
Dec 01, 2021 13.20 13.28 12.38 12.41 182,782 -0.63(-4.80%)
Nov 30, 2021 13.07 13.42 12.83 13.03 62,221 +0.01(+0.08%)
Nov 29, 2021 13.08 13.08 12.78 13.02 132,746 -0.04(-0.30%)
Nov 26, 2021 13.29 13.29 12.79 13.06 94,201 -0.34(-2.55%)
Nov 24, 2021 13.23 13.47 13.23 13.40 78,829 +0.03(+0.22%)
Nov 23, 2021 13.23 13.51 13.16 13.37 159,932 -0.25(-1.86%)
Nov 22, 2021 13.67 13.79 13.23 13.63 130,619 -0.33(-2.38%)
Nov 19, 2021 14.22 14.37 13.94 13.96 127,371 -0.31(-2.19%)
Nov 18, 2021 14.43 14.28 14.23 14.27 68,535 -0.21(-1.42%)
Nov 17, 2021 14.49 14.75 14.43 14.48 76,851 +0.05(+0.34%)
Nov 16, 2021 14.69 14.76 14.39 14.43 146,115 -0.24(-1.67%)
Nov 15, 2021 14.76 14.81 14.50 14.67 150,619 -0.05(-0.33%)
Nov 12, 2021 14.73 14.84 14.52 14.72 103,933 -0.04(-0.26%)
Nov 11, 2021 14.75 14.86 14.55 14.76 169,437 +0.40(+2.79%)
Nov 10, 2021 14.43 14.36 342,205 +0.15(+1.03%)
Nov 09, 2021 14.16 14.24 13.81 14.21 97,758 +0.12(+0.83%)
Nov 08, 2021 14.00 14.16 13.94 14.10 142,550 +0.15(+1.05%)
Nov 05, 2021 13.60 13.96 13.49 13.95 88,747 +0.46(+3.41%)
Nov 04, 2021 13.75 14.00 13.49 13.49 83,259 -0.20(-1.43%)
Nov 03, 2021 13.21 13.70 13.20 13.69 102,685 +0.23(+1.74%)
Nov 02, 2021 13.46 13.59 13.27 13.45 77,889 -0.10(-0.72%)
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.