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
)
12.88
-0.34 (-2.57%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 18, 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
9.165
9.264
9.145
9.224
51,304
-0.08(-0.85%)
Oct 28, 2022
9.214
9.303
9.086
9.303
53,693
-0.07(-0.74%)
Oct 27, 2022
9.609
9.629
9.343
9.372
84,318
-0.22(-2.27%)
Oct 26, 2022
9.382
9.728
9.382
9.590
84,179
+0.28(+2.97%)
Oct 25, 2022
9.244
9.372
9.185
9.313
98,848
+0.15(+1.62%)
Oct 24, 2022
9.175
9.175
8.928
9.165
125,908
-0.12(-1.28%)
Oct 21, 2022
8.809
9.283
8.809
9.283
49,834
+0.45(+5.15%)
Oct 20, 2022
8.775
9.007
8.661
8.829
42,965
+0.17(+1.94%)
Oct 19, 2022
8.859
8.859
8.602
8.661
56,709
-0.33(-3.68%)
Oct 18, 2022
8.987
9.081
8.859
8.992
45,882
+0.07(+0.83%)
Oct 17, 2022
8.849
9.125
8.849
8.918
136,796
+0.24(+2.73%)
Oct 14, 2022
9.086
9.116
8.612
8.681
115,260
-0.49(-5.38%)
Oct 13, 2022
8.967
9.214
8.701
9.175
59,399
-0.12(-1.28%)
Oct 12, 2022
9.116
9.313
9.056
9.293
53,250
+0.19(+2.06%)
Oct 11, 2022
9.125
9.392
9.061
9.106
118,268
-0.08(-0.86%)
Oct 10, 2022
9.214
9.302
9.047
9.185
87,608
-0.11(-1.17%)
Oct 07, 2022
9.570
9.599
9.254
9.293
82,498
-0.54(-5.52%)
Oct 06, 2022
9.590
9.836
9.545
9.836
83,919
+0.24(+2.47%)
Oct 05, 2022
9.540
9.599
9.234
9.599
49,592
-0.14(-1.42%)
Oct 04, 2022
9.570
9.846
9.520
9.738
229,740
+0.30(+3.14%)
Oct 03, 2022
9.135
9.461
9.076
9.441
384,060
+0.62(+7.05%)
Sep 30, 2022
8.503
8.997
8.503
8.819
246,630
+0.24(+2.76%)
Sep 29, 2022
8.335
8.582
8.246
8.582
52,767
+0.09(+1.05%)
Sep 28, 2022
7.950
8.493
7.950
8.493
63,114
+0.61(+7.77%)
Sep 27, 2022
7.950
8.118
7.861
7.881
70,231
-0.02(-0.25%)
Sep 26, 2022
8.098
8.187
7.758
7.901
204,934
-0.24(-2.91%)
Sep 23, 2022
8.474
8.622
7.980
8.138
636,315
-0.54(-6.26%)
Sep 22, 2022
8.799
8.958
8.603
8.681
87,309
-0.14(-1.57%)
Sep 21, 2022
8.750
9.037
8.572
8.819
88,524
+0.05(+0.56%)
Sep 20, 2022
8.809
8.987
8.641
8.770
138,816
-0.26(-2.84%)
Sep 19, 2022
8.691
9.027
8.632
9.027
43,145
+0.17(+1.90%)
Sep 16, 2022
8.562
8.967
8.543
8.859
33,812
+0.10(+1.13%)
Sep 15, 2022
8.849
8.987
8.681
8.760
66,888
-0.24(-2.63%)
Sep 14, 2022
8.997
9.125
8.943
8.997
267,959
+0.00(+0.00%)
Sep 13, 2022
9.116
9.254
8.948
8.997
56,986
-0.40(-4.21%)
Sep 12, 2022
9.204
9.481
9.175
9.392
306,466
+0.34(+3.71%)
Sep 09, 2022
8.750
9.056
8.750
9.056
95,850
+0.32(+3.62%)
Sep 08, 2022
8.572
8.760
8.553
8.740
52,476
+0.05(+0.57%)
Sep 07, 2022
8.395
8.701
8.266
8.691
602,418
+0.35(+4.14%)
Sep 06, 2022
8.612
8.622
8.321
8.345
75,792
-0.12(-1.40%)
Sep 02, 2022
8.237
8.553
8.217
8.464
116,332
+0.29(+3.50%)
Sep 01, 2022
8.424
8.434
8.148
8.177
117,404
-0.35(-4.06%)
Aug 31, 2022
8.553
8.622
8.426
8.523
60,792
-0.07(-0.80%)
Aug 30, 2022
8.908
8.928
8.523
8.592
122,362
-0.27(-3.01%)
Aug 29, 2022
8.869
9.022
8.799
8.859
54,945
-0.11(-1.21%)
Aug 26, 2022
9.333
9.402
8.898
8.967
115,975
-0.43(-4.62%)
Aug 25, 2022
9.382
9.441
9.254
9.402
34,894
+0.06(+0.63%)
Aug 24, 2022
9.066
9.343
9.066
9.343
35,057
+0.18(+1.94%)
Aug 23, 2022
8.938
9.323
8.938
9.165
79,226
+0.22(+2.43%)
Aug 22, 2022
8.948
8.967
8.780
8.948
86,833
-0.08(-0.88%)
Aug 19, 2022
9.254
9.254
8.997
9.027
62,615
-0.28(-2.97%)
Aug 18, 2022
9.264
9.382
9.195
9.303
70,056
+0.02(+0.21%)
Aug 17, 2022
9.649
9.678
9.234
9.283
145,230
-0.51(-5.24%)
Aug 16, 2022
9.738
9.817
9.654
9.797
18,328
-0.02(-0.20%)
Aug 15, 2022
9.836
9.836
9.520
9.817
98,567
-0.19(-1.88%)
Aug 12, 2022
9.748
10.00
9.748
10.00
85,261
+0.28(+2.84%)
Aug 11, 2022
10.08
10.11
9.688
9.728
118,706
-0.49(-4.83%)
Aug 10, 2022
10.18
10.42
10.09
10.22
64,646
+0.11(+1.07%)
Aug 09, 2022
10.29
10.29
9.945
10.11
174,389
-0.08(-0.78%)
Aug 08, 2022
10.09
10.31
10.09
10.19
70,288
+0.22(+2.18%)
Aug 05, 2022
9.748
9.975
9.629
9.975
121,347
-0.11(-1.08%)
Aug 04, 2022
9.639
10.20
9.629
10.08
119,345
+0.48(+5.04%)
Aug 03, 2022
9.787
9.823
9.481
9.599
73,954
-0.21(-2.11%)
Aug 02, 2022
9.906
10.11
9.777
9.807
54,219
-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
.