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

Historical Prices

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.