Global Silver Miners Ishares MSCI ETF (NY: SLVP )

10.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 10.14 10.14 9.980 10.07 66,394 +0.00(+0.00%)
Jul 29, 2022 9.970 10.13 9.715 10.07 59,844 +0.16(+1.61%)
Jul 28, 2022 9.750 10.03 9.630 9.910 157,742 +0.43(+4.54%)
Jul 27, 2022 9.130 9.540 9.090 9.480 49,085 +0.34(+3.72%)
Jul 26, 2022 8.970 9.208 8.970 9.140 73,982 +0.12(+1.33%)
Jul 25, 2022 9.290 9.290 8.840 9.020 184,403 -0.19(-2.06%)
Jul 22, 2022 9.450 9.647 9.200 9.210 330,368 -0.07(-0.81%)
Jul 21, 2022 9.200 9.330 9.030 9.285 218,949 +0.14(+1.59%)
Jul 20, 2022 9.510 9.550 9.110 9.140 84,426 -0.25(-2.66%)
Jul 19, 2022 9.400 9.530 9.280 9.390 71,278 +0.10(+1.08%)
Jul 18, 2022 9.230 9.450 9.230 9.290 41,685 +0.16(+1.75%)
Jul 15, 2022 9.130 9.280 8.860 9.130 90,992 +0.03(+0.33%)
Jul 14, 2022 9.150 9.150 8.761 9.100 123,606 -0.33(-3.50%)
Jul 13, 2022 9.180 9.600 9.090 9.430 50,223 +0.27(+2.95%)
Jul 12, 2022 9.240 9.420 9.090 9.160 84,847 -0.15(-1.61%)
Jul 11, 2022 9.470 9.565 9.288 9.310 98,276 -0.14(-1.48%)
Jul 08, 2022 9.640 9.660 9.360 9.450 40,214 -0.11(-1.15%)
Jul 07, 2022 9.450 9.760 9.450 9.560 125,772 +0.20(+2.14%)
Jul 06, 2022 9.440 9.590 9.125 9.360 100,043 -0.12(-1.27%)
Jul 05, 2022 9.930 9.930 9.261 9.480 363,234 -0.60(-5.95%)
Jul 01, 2022 9.750 10.12 9.610 10.08 123,566 +0.21(+2.13%)
Jun 30, 2022 10.21 10.25 9.800 9.870 159,069 -0.37(-3.61%)
Jun 29, 2022 10.62 10.63 10.12 10.24 96,142 -0.21(-2.02%)
Jun 28, 2022 10.77 10.86 10.43 10.45 37,620 -0.34(-3.11%)
Jun 27, 2022 10.80 10.82 10.60 10.79 104,110 +0.12(+1.08%)
Jun 24, 2022 10.36 10.71 10.24 10.67 79,434 +0.30(+2.92%)
Jun 23, 2022 10.75 10.85 10.22 10.37 98,347 -0.39(-3.65%)
Jun 22, 2022 10.83 11.08 10.75 10.76 89,170 -0.21(-1.88%)
Jun 21, 2022 10.75 11.11 10.74 10.97 77,655 +0.20(+1.83%)
Jun 17, 2022 10.95 10.98 10.63 10.77 40,837 -0.20(-1.82%)
Jun 16, 2022 10.74 11.06 10.48 10.97 122,699 +0.18(+1.67%)
Jun 15, 2022 10.88 11.00 10.50 10.79 111,289 +0.26(+2.47%)
Jun 14, 2022 10.96 11.00 10.40 10.53 116,596 -0.29(-2.68%)
Jun 13, 2022 11.24 11.34 10.82 10.82 314,393 -0.97(-8.23%)
Jun 10, 2022 11.14 11.80 10.89 11.79 107,916 +0.60(+5.36%)
Jun 09, 2022 11.51 11.57 11.17 11.19 71,849 -0.53(-4.52%)
Jun 08, 2022 11.67 11.82 11.59 11.72 38,022 -0.05(-0.42%)
Jun 07, 2022 11.66 11.85 11.61 11.77 60,227 +0.00(+0.00%)
Jun 06, 2022 12.09 12.19 11.69 11.77 61,602 -0.17(-1.42%)
Jun 03, 2022 11.97 12.18 11.89 11.94 53,925 -0.27(-2.21%)
Jun 02, 2022 11.49 12.26 11.49 12.21 109,627 +0.82(+7.20%)
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.