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
)
11.31
-0.09 (-0.79%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Jan 29, 2016
5.032
5.226
5.032
5.226
6,499
+0.27(+5.41%)
Jan 28, 2016
5.109
5.138
4.957
4.957
1,729
-0.14(-2.78%)
Jan 27, 2016
4.926
5.099
4.926
5.099
5,217
+0.01(+0.18%)
Jan 26, 2016
4.800
5.098
4.800
5.090
7,713
+0.30(+6.16%)
Jan 25, 2016
4.867
4.927
4.777
4.795
12,067
-0.06(-1.20%)
Jan 22, 2016
4.809
4.935
4.732
4.853
6,511
+0.05(+1.11%)
Jan 21, 2016
4.711
4.809
4.569
4.800
24,352
+0.09(+1.86%)
Jan 20, 2016
4.722
4.732
4.442
4.712
12,178
-0.02(-0.33%)
Jan 19, 2016
5.003
5.003
4.708
4.728
30,758
-0.15(-3.06%)
Jan 15, 2016
5.022
4.877
4.877
4.877
28,314
-0.24(-4.72%)
Jan 14, 2016
5.090
5.206
5.032
5.119
46,166
-0.03(-0.57%)
Jan 13, 2016
5.109
5.283
5.090
5.148
7,993
+0.12(+2.31%)
Jan 12, 2016
5.226
5.252
4.984
5.032
32,320
-0.20(-3.88%)
Jan 11, 2016
5.593
5.593
5.217
5.235
79,155
-0.30(-5.42%)
Jan 08, 2016
5.584
5.613
5.448
5.535
28,114
-0.12(-2.05%)
Jan 07, 2016
5.603
5.661
5.516
5.651
29,261
+0.20(+3.73%)
Jan 06, 2016
5.535
5.587
5.448
5.448
3,768
-0.11(-1.91%)
Jan 05, 2016
5.593
5.661
5.438
5.555
15,456
+0.02(+0.35%)
Jan 04, 2016
5.516
5.646
5.429
5.535
10,918
+0.10(+1.78%)
Dec 31, 2015
5.477
5.438
5.438
5.438
16,947
-0.06(-1.06%)
Dec 30, 2015
5.497
5.525
5.419
5.496
11,027
-0.02(-0.35%)
Dec 29, 2015
5.719
5.719
5.477
5.516
43,817
-0.15(-2.56%)
Dec 28, 2015
5.496
5.806
5.496
5.661
58,897
+0.06(+1.04%)
Dec 24, 2015
5.661
5.603
5.603
5.603
23,561
+0.03(+0.61%)
Dec 23, 2015
5.501
5.640
5.477
5.569
20,604
+0.00(+0.08%)
Dec 22, 2015
5.438
5.564
5.423
5.564
348,788
+0.06(+1.05%)
Dec 21, 2015
5.439
5.593
5.377
5.506
20,846
+0.06(+1.12%)
Dec 18, 2015
5.464
5.513
5.445
5.445
11,173
+0.02(+0.36%)
Dec 17, 2015
5.499
5.513
5.339
5.426
26,685
-0.15(-2.61%)
Dec 16, 2015
5.522
5.629
5.522
5.571
10,855
+0.10(+1.77%)
Dec 15, 2015
5.513
5.600
5.464
5.474
17,605
-0.07(-1.31%)
Dec 14, 2015
5.735
5.735
5.513
5.547
16,521
-0.15(-2.63%)
Dec 11, 2015
5.696
5.696
5.561
5.696
14,332
-0.04(-0.67%)
Dec 10, 2015
5.629
5.819
5.571
5.735
7,859
+0.08(+1.37%)
Dec 09, 2015
5.687
5.818
5.645
5.658
4,771
+0.01(+0.17%)
Dec 08, 2015
5.745
5.745
5.624
5.648
17,254
-0.15(-2.67%)
Dec 07, 2015
5.996
6.035
5.706
5.803
27,686
-0.17(-2.92%)
Dec 04, 2015
5.929
6.016
5.929
5.977
3,426
+0.11(+1.94%)
Dec 03, 2015
5.880
5.880
5.803
5.864
2,448
+0.01(+0.21%)
Dec 02, 2015
5.890
5.909
5.773
5.851
32,318
-0.10(-1.62%)
Dec 01, 2015
5.783
5.948
5.741
5.948
9,349
+0.22(+3.88%)
Nov 30, 2015
5.735
5.838
5.706
5.726
7,552
-0.05(-0.82%)
Nov 27, 2015
5.687
5.773
5.677
5.773
3,723
-0.02(-0.35%)
Nov 25, 2015
5.784
5.793
5.793
5.793
4,342
+0.01(+0.17%)
Nov 24, 2015
5.706
5.784
5.698
5.784
13,558
+0.07(+1.19%)
Nov 23, 2015
5.687
5.722
5.561
5.716
27,921
+0.04(+0.68%)
Nov 20, 2015
5.851
5.861
5.667
5.677
10,042
-0.08(-1.34%)
Nov 19, 2015
5.706
5.842
5.653
5.754
45,927
+0.07(+1.19%)
Nov 18, 2015
5.590
5.687
5.513
5.687
4,971
+0.15(+2.62%)
Nov 17, 2015
5.735
5.735
5.455
5.542
19,541
-0.19(-3.37%)
Nov 16, 2015
5.713
5.745
5.672
5.735
11,746
+0.08(+1.37%)
Nov 13, 2015
5.590
5.658
5.590
5.658
4,815
+0.11(+1.92%)
Nov 12, 2015
5.629
5.725
5.551
5.551
18,998
-0.13(-2.25%)
Nov 11, 2015
5.658
5.716
5.629
5.679
20,893
+0.06(+1.07%)
Nov 10, 2015
5.687
5.754
5.619
5.619
8,634
-0.13(-2.19%)
Nov 09, 2015
5.667
5.754
5.629
5.745
14,289
+0.02(+0.29%)
Nov 06, 2015
5.851
5.851
5.716
5.728
27,780
-0.24(-3.99%)
Nov 05, 2015
6.132
6.132
5.919
5.966
23,246
-0.20(-3.31%)
Nov 04, 2015
6.171
6.228
6.142
6.170
11,570
+0.01(+0.16%)
Nov 03, 2015
6.074
6.238
6.074
6.161
10,176
+0.01(+0.16%)
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
.