Ishares Global Silver Miners Fund (NY: SLVP )

13.20 +0.32 (+2.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 10.08 10.12 9.678 9.748 161,066 -0.37(-3.61%)
Jun 29, 2022 10.49 10.50 9.994 10.11 97,349 -0.21(-2.02%)
Jun 28, 2022 10.64 10.73 10.30 10.32 38,092 -0.33(-3.11%)
Jun 27, 2022 10.67 10.69 10.47 10.65 105,417 +0.11(+1.08%)
Jun 24, 2022 10.23 10.58 10.11 10.54 80,431 +0.30(+2.92%)
Jun 23, 2022 10.62 10.72 10.09 10.24 99,582 -0.39(-3.65%)
Jun 22, 2022 10.70 10.95 10.62 10.63 90,289 -0.20(-1.89%)
Jun 21, 2022 10.62 10.97 10.61 10.83 78,630 +0.19(+1.83%)
Jun 17, 2022 10.81 10.84 10.50 10.64 41,349 -0.20(-1.82%)
Jun 16, 2022 10.61 10.92 10.35 10.83 124,239 +0.18(+1.67%)
Jun 15, 2022 10.75 10.86 10.37 10.66 112,686 +0.26(+2.47%)
Jun 14, 2022 10.82 10.86 10.27 10.40 118,060 -0.29(-2.68%)
Jun 13, 2022 11.10 11.20 10.69 10.69 318,341 -0.96(-8.23%)
Jun 10, 2022 11.00 11.65 10.75 11.64 109,271 +0.59(+5.36%)
Jun 09, 2022 11.37 11.43 11.03 11.05 72,751 -0.47(-4.06%)
Jun 08, 2022 11.47 11.62 11.39 11.52 38,687 -0.05(-0.43%)
Jun 07, 2022 11.46 11.65 11.41 11.57 61,281 +0.00(+0.00%)
Jun 06, 2022 11.88 11.98 11.49 11.57 62,680 -0.17(-1.42%)
Jun 03, 2022 11.76 11.97 11.69 11.73 54,869 -0.27(-2.21%)
Jun 02, 2022 11.29 12.05 11.29 12.00 111,546 +0.81(+7.20%)
Jun 01, 2022 11.19 11.40 11.14 11.19 55,592 +0.07(+0.62%)
May 31, 2022 11.40 11.59 11.03 11.13 84,505 -0.33(-2.92%)
May 27, 2022 11.55 11.60 11.40 11.46 59,609 +0.03(+0.26%)
May 26, 2022 11.36 11.51 11.28 11.43 175,686 +0.07(+0.61%)
May 25, 2022 11.37 11.39 11.16 11.36 85,633 -0.02(-0.17%)
May 24, 2022 11.31 11.50 11.16 11.38 72,075 +0.13(+1.14%)
May 23, 2022 11.31 11.54 11.19 11.25 105,622 +0.04(+0.35%)
May 20, 2022 11.22 11.31 11.06 11.21 106,872 -0.02(-0.17%)
May 19, 2022 10.80 11.36 10.80 11.23 116,283 +0.62(+5.83%)
May 18, 2022 10.98 10.98 10.57 10.61 77,701 -0.36(-3.31%)
May 17, 2022 10.86 11.10 10.79 10.98 189,590 +0.20(+1.82%)
May 16, 2022 10.62 10.81 10.61 10.78 233,752 +0.10(+0.92%)
May 13, 2022 10.31 10.81 10.21 10.68 94,781 +0.48(+4.72%)
May 12, 2022 10.44 10.60 9.985 10.20 290,806 -0.49(-4.60%)
May 11, 2022 10.86 11.20 10.65 10.69 342,621 -0.04(-0.37%)
May 10, 2022 11.13 11.30 10.58 10.73 281,327 -0.25(-2.24%)
May 09, 2022 11.67 11.67 10.94 10.98 472,579 -0.87(-7.38%)
May 06, 2022 12.04 12.04 11.74 11.85 150,115 -0.19(-1.55%)
May 05, 2022 12.78 12.78 11.85 12.04 226,064 -0.58(-4.60%)
May 04, 2022 12.23 12.63 12.09 12.62 101,423 +0.34(+2.80%)
May 03, 2022 12.04 12.38 12.04 12.28 347,951 +0.21(+1.71%)
May 02, 2022 11.91 12.07 11.74 12.07 207,944 -0.15(-1.21%)
Apr 29, 2022 12.56 12.61 12.17 12.22 162,417 -0.16(-1.27%)
Apr 28, 2022 12.05 12.40 11.93 12.37 178,875 +0.32(+2.69%)
Apr 27, 2022 12.17 12.39 12.05 12.05 168,680 -0.18(-1.45%)
Apr 26, 2022 12.78 12.78 12.23 12.23 145,427 -0.48(-3.79%)
Apr 25, 2022 12.77 12.88 12.36 12.71 281,350 -0.48(-3.65%)
Apr 22, 2022 13.40 13.60 13.13 13.19 192,326 -0.61(-4.42%)
Apr 21, 2022 14.42 14.42 13.61 13.80 198,052 -0.81(-5.55%)
Apr 20, 2022 14.44 14.62 14.27 14.61 80,748 +0.13(+0.92%)
Apr 19, 2022 14.87 14.87 14.40 14.48 225,455 -0.49(-3.28%)
Apr 18, 2022 15.30 15.45 14.94 14.97 264,548 -0.11(-0.72%)
Apr 14, 2022 14.99 15.19 14.89 15.08 188,318 +0.00(+0.00%)
Apr 13, 2022 14.85 15.15 14.77 15.08 225,851 +0.41(+2.82%)
Apr 12, 2022 14.51 14.94 14.45 14.66 304,625 +0.23(+1.57%)
Apr 11, 2022 14.71 14.74 14.23 14.44 128,152 +0.04(+0.27%)
Apr 08, 2022 13.99 14.51 13.99 14.40 255,786 +0.37(+2.66%)
Apr 07, 2022 13.81 14.15 13.74 14.02 93,332 +0.22(+1.57%)
Apr 06, 2022 13.90 14.03 13.63 13.81 87,202 -0.09(-0.64%)
Apr 05, 2022 14.49 14.68 13.86 13.90 131,088 -0.46(-3.22%)
Apr 04, 2022 14.48 14.56 14.16 14.36 134,471 -0.05(-0.34%)
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.